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
59 473,34 +1 863,81 (+3,24 %)
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:690.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00690000 | 2024-01-30 2:12PM EDT | 2024-05-17 | 168.70 | 253.30 | 258.75 | 0.00 | - | - | 1 | 186.80% |
| LRCX240621C00690000 | 2024-04-17 1:33PM EDT | 2024-06-21 | 242.00 | 217.10 | 228.00 | 0.00 | - | 1 | 5 | 61.35% |
| LRCX240719C00690000 | 2024-01-25 2:49PM EDT | 2024-07-19 | 218.19 | 257.20 | 265.65 | 0.00 | - | 4 | 7 | 84.59% |
| LRCX240920C00690000 | 2024-04-26 1:26PM EDT | 2024-09-20 | 256.97 | 230.75 | 243.80 | 0.00 | - | 1 | 2 | 50.22% |
| LRCX260116C00690000 | 2024-04-17 9:51AM EDT | 2026-01-16 | 353.68 | 310.20 | 327.60 | 0.00 | - | 1 | 2 | 49.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00690000 | 2024-04-26 11:26AM EDT | 2024-05-17 | 0.10 | 0.05 | 3.75 | 0.00 | - | 3 | 7 | 79.44% |
| LRCX240524P00690000 | 2024-04-23 2:15PM EDT | 2024-05-24 | 1.20 | 0.00 | 2.68 | 0.00 | - | 1 | 12 | 60.96% |
| LRCX240531P00690000 | 2024-05-01 2:52PM EDT | 2024-05-31 | 0.60 | 0.14 | 4.10 | 0.00 | - | 3 | 62 | 57.35% |
| LRCX240621P00690000 | 2024-04-24 10:27AM EDT | 2024-06-21 | 2.72 | 0.82 | 1.16 | 0.00 | - | 2 | 17 | 38.95% |
| LRCX240719P00690000 | 2024-04-29 1:24PM EDT | 2024-07-19 | 2.64 | 2.50 | 2.94 | 0.00 | - | 2 | 15 | 36.90% |
| LRCX240920P00690000 | 2024-04-25 10:03AM EDT | 2024-09-20 | 12.25 | 8.35 | 9.35 | 0.00 | - | 3 | 19 | 36.18% |
| LRCX241220P00690000 | 2024-05-02 12:14PM EDT | 2024-12-20 | 26.05 | 19.15 | 21.35 | 0.00 | - | 1 | 7 | 36.72% |
| LRCX250321P00690000 | 2024-04-26 3:23PM EDT | 2025-03-21 | 29.50 | 30.25 | 32.70 | 0.00 | - | 1 | 1 | 36.74% |
| LRCX250620P00690000 | 2024-04-25 11:49AM EDT | 2025-06-20 | 44.25 | 38.15 | 42.15 | 0.00 | - | 38 | 59 | 36.25% |
| LRCX260116P00690000 | 2024-04-30 11:01AM EDT | 2026-01-16 | 57.00 | 55.95 | 60.20 | 0.00 | - | 2 | 8 | 35.06% |
