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
58 881,21 +608,93 (+1,04 %)
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:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00680000 | 2024-02-13 1:15PM EDT | 2024-05-17 | 229.14 | 246.90 | 261.65 | 0.00 | - | - | 5 | 171.94% |
| LRCX240621C00680000 | 2024-04-22 10:13AM EDT | 2024-06-21 | 199.15 | 225.90 | 238.05 | 0.00 | - | 1 | 90 | 50.37% |
| LRCX240719C00680000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 235.20 | 229.10 | 242.70 | +106.26 | +82.41% | 1 | 1 | 57.76% |
| LRCX250117C00680000 | 2024-02-29 12:02PM EDT | 2025-01-17 | 299.00 | 331.10 | 340.60 | 0.00 | - | 1 | 283 | 77.42% |
| LRCX250321C00680000 | 2024-04-22 12:00PM EDT | 2025-03-21 | 250.70 | 273.60 | 284.30 | 0.00 | - | - | 2 | 48.40% |
| LRCX260116C00680000 | 2024-03-11 11:53AM EDT | 2026-01-16 | 349.65 | 370.30 | 385.85 | 0.00 | - | 1 | 9 | 61.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00680000 | 2024-04-25 1:40PM EDT | 2024-05-17 | 0.11 | 0.01 | 1.09 | 0.00 | - | 4 | 6 | 70.61% |
| LRCX240524P00680000 | 2024-04-22 1:25PM EDT | 2024-05-24 | 1.89 | 0.00 | 2.67 | 0.00 | - | - | 1 | 65.26% |
| LRCX240531P00680000 | 2024-04-26 2:26PM EDT | 2024-05-31 | 0.49 | 0.09 | 4.40 | 0.00 | - | 6 | 7 | 61.65% |
| LRCX240621P00680000 | 2024-04-25 9:44AM EDT | 2024-06-21 | 1.90 | 0.66 | 1.01 | 0.00 | - | 2 | 105 | 40.23% |
| LRCX240719P00680000 | 2024-05-01 10:39AM EDT | 2024-07-19 | 4.10 | 2.11 | 2.55 | 0.00 | - | 8 | 14 | 37.67% |
| LRCX240920P00680000 | 2024-05-01 3:30PM EDT | 2024-09-20 | 10.47 | 6.35 | 8.35 | 0.00 | - | 1 | 7 | 36.61% |
| LRCX241220P00680000 | 2024-05-02 12:14PM EDT | 2024-12-20 | 23.69 | 17.50 | 19.70 | 0.00 | - | 1 | 15 | 37.07% |
| LRCX250117P00680000 | 2024-04-25 11:43AM EDT | 2025-01-17 | 25.22 | 20.05 | 22.40 | 0.00 | - | 1 | 94 | 36.65% |
| LRCX250321P00680000 | 2024-04-03 11:50AM EDT | 2025-03-21 | 24.80 | 28.20 | 30.05 | 0.00 | - | 3 | 3 | 36.77% |
| LRCX250620P00680000 | 2024-01-18 3:42PM EDT | 2025-06-20 | 72.27 | 44.00 | 51.45 | 0.00 | - | 25 | 17 | 41.11% |
| LRCX260116P00680000 | 2024-04-25 3:34PM EDT | 2026-01-16 | 55.80 | 53.75 | 57.95 | 0.00 | - | 4 | 16 | 35.47% |
