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
58 697,39 +408,07 (+0,70 %)
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:700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00700000 | 2024-03-11 10:42AM EDT | 2024-05-17 | 238.35 | 267.20 | 280.75 | 0.00 | - | 1 | 2 | 245.89% |
| LRCX240621C00700000 | 2024-05-03 12:41PM EDT | 2024-06-21 | 214.84 | 206.35 | 218.75 | -22.51 | -9.48% | 2 | 706 | 60.86% |
| LRCX240719C00700000 | 2024-05-01 3:48PM EDT | 2024-07-19 | 187.00 | 210.05 | 221.60 | 0.00 | - | 1 | 14 | 52.13% |
| LRCX240920C00700000 | 2024-04-30 11:55AM EDT | 2024-09-20 | 233.00 | 222.10 | 234.90 | 0.00 | - | 1 | 3 | 49.44% |
| LRCX241220C00700000 | 2024-04-23 10:35AM EDT | 2024-12-20 | 233.75 | 245.50 | 251.50 | 0.00 | - | 1 | 8 | 47.39% |
| LRCX250117C00700000 | 2024-05-02 12:32PM EDT | 2025-01-17 | 227.50 | 247.65 | 259.25 | 0.00 | - | 5 | 91 | 48.43% |
| LRCX250620C00700000 | 2024-04-18 3:03PM EDT | 2025-06-20 | 275.00 | 273.10 | 286.65 | 0.00 | - | 1 | 2 | 48.12% |
| LRCX260116C00700000 | 2024-03-28 11:52AM EDT | 2026-01-16 | 370.45 | 322.00 | 337.55 | 0.00 | - | 1 | 26 | 51.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00700000 | 2024-04-23 11:50AM EDT | 2024-05-10 | 0.55 | 0.00 | 0.01 | 0.00 | - | - | 6 | 59.38% |
| LRCX240517P00700000 | 2024-05-03 11:54AM EDT | 2024-05-17 | 0.21 | 0.05 | 0.51 | -0.11 | -34.38% | 1 | 75 | 58.79% |
| LRCX240524P00700000 | 2024-04-12 10:43AM EDT | 2024-05-24 | 1.20 | 0.09 | 0.32 | 0.00 | - | 2 | 3 | 48.24% |
| LRCX240531P00700000 | 2024-04-29 12:12PM EDT | 2024-05-31 | 0.68 | 0.13 | 0.54 | 0.00 | - | 1 | 4 | 44.56% |
| LRCX240621P00700000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 1.50 | 1.01 | 1.36 | 0.00 | - | 2 | 302 | 38.62% |
| LRCX240719P00700000 | 2024-05-01 3:00PM EDT | 2024-07-19 | 4.27 | 2.96 | 3.40 | 0.00 | - | 2 | 29 | 36.65% |
| LRCX240920P00700000 | 2024-04-02 11:21AM EDT | 2024-09-20 | 11.28 | 11.40 | 13.55 | 0.00 | - | 1 | 29 | 39.01% |
| LRCX241220P00700000 | 2024-04-22 11:25AM EDT | 2024-12-20 | 35.85 | 22.10 | 23.20 | 0.00 | - | 5 | 9 | 36.59% |
| LRCX250117P00700000 | 2024-04-29 2:00PM EDT | 2025-01-17 | 24.65 | 25.00 | 26.20 | 0.00 | - | 2 | 208 | 36.21% |
| LRCX250620P00700000 | 2024-04-26 11:42AM EDT | 2025-06-20 | 42.72 | 40.30 | 44.65 | 0.00 | - | 5 | 33 | 36.07% |
| LRCX260116P00700000 | 2024-05-03 11:32AM EDT | 2026-01-16 | 60.70 | 58.80 | 63.05 | -0.76 | -1.24% | 9 | 29 | 34.87% |
