La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 765,48 -257,76 (-0,44 %)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:660.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621C00660000 | 2024-05-01 10:22AM EDT | 2024-06-21 | 220.00 | 245.75 | 257.45 | 0.00 | - | 1 | 121 | 53.33% |
| LRCX240920C00660000 | 2024-04-12 11:23AM EDT | 2024-09-20 | 316.23 | 257.55 | 271.85 | 0.00 | - | 1 | 4 | 54.23% |
| LRCX241220C00660000 | 2024-04-23 9:47AM EDT | 2024-12-20 | 263.05 | 276.15 | 285.90 | 0.00 | - | 2 | 1 | 50.66% |
| LRCX250117C00660000 | 2024-03-05 2:51PM EDT | 2025-01-17 | 342.40 | 328.75 | 339.05 | 0.00 | - | 1 | 31 | 71.39% |
| LRCX260116C00660000 | 2024-02-13 3:17PM EDT | 2026-01-16 | 333.33 | 354.15 | 369.85 | 0.00 | - | 1 | 18 | 54.26% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00660000 | 2024-04-19 3:19PM EDT | 2024-05-10 | 0.55 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 140.89% |
| LRCX240517P00660000 | 2024-04-19 1:26PM EDT | 2024-05-17 | 0.71 | 0.00 | 2.53 | 0.00 | - | 6 | 10 | 87.28% |
| LRCX240621P00660000 | 2024-04-25 9:35AM EDT | 2024-06-21 | 1.54 | 0.43 | 0.77 | 0.00 | - | 2 | 93 | 42.04% |
| LRCX240719P00660000 | 2024-03-21 1:15PM EDT | 2024-07-19 | 3.14 | 5.65 | 6.55 | 0.00 | - | 1 | 4 | 50.21% |
| LRCX240920P00660000 | 2024-04-26 2:29PM EDT | 2024-09-20 | 6.60 | 6.10 | 7.90 | 0.00 | - | 2 | 3 | 38.93% |
| LRCX241220P00660000 | 2024-04-05 1:17PM EDT | 2024-12-20 | 16.09 | 15.70 | 16.65 | 0.00 | - | 1 | 3 | 37.58% |
| LRCX250117P00660000 | 2024-03-19 12:53PM EDT | 2025-01-17 | 23.10 | 25.60 | 26.70 | 0.00 | - | 1 | 71 | 41.86% |
| LRCX250620P00660000 | 2024-04-24 10:34AM EDT | 2025-06-20 | 35.55 | 31.20 | 34.95 | 0.00 | - | 12 | 13 | 36.83% |
| LRCX260116P00660000 | 2024-03-26 3:31PM EDT | 2026-01-16 | 44.99 | 48.50 | 54.15 | 0.00 | - | 1 | 13 | 36.40% |
