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
59 488,96 +1 536,46 (+2,65 %)
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:710.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621C00710000 | 2024-03-08 3:21PM EDT | 2024-06-21 | 271.48 | 261.35 | 275.45 | 0.00 | - | 1 | 10 | 127.31% |
| LRCX240719C00710000 | 2024-04-17 1:01PM EDT | 2024-07-19 | 224.00 | 201.35 | 212.15 | 0.00 | - | 4 | 13 | 50.40% |
| LRCX240920C00710000 | 2024-03-06 1:25PM EDT | 2024-09-20 | 307.23 | 277.45 | 291.60 | 0.00 | - | 1 | 2 | 84.80% |
| LRCX241220C00710000 | 2024-02-20 2:33PM EDT | 2024-12-20 | 247.90 | 312.15 | 321.55 | 0.00 | - | 1 | 0 | 80.50% |
| LRCX250321C00710000 | 2024-04-22 12:00PM EDT | 2025-03-21 | 229.90 | 251.40 | 264.35 | 0.00 | - | - | 1 | 48.05% |
| LRCX260116C00710000 | 2024-04-10 12:26PM EDT | 2026-01-16 | 358.35 | 298.00 | 315.20 | 0.00 | - | 1 | 12 | 48.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00710000 | 2024-05-02 12:30PM EDT | 2024-05-17 | 0.11 | 0.05 | 0.90 | -0.08 | -42.11% | 1 | 21 | 57.86% |
| LRCX240524P00710000 | 2024-04-18 12:58PM EDT | 2024-05-24 | 2.56 | 0.15 | 4.35 | 0.00 | - | 1 | 2 | 61.15% |
| LRCX240531P00710000 | 2024-04-25 9:56AM EDT | 2024-05-31 | 1.56 | 0.22 | 0.58 | 0.00 | - | - | 2 | 42.09% |
| LRCX240621P00710000 | 2024-05-01 10:39AM EDT | 2024-06-21 | 2.80 | 1.24 | 1.59 | 0.00 | - | 7 | 30 | 37.48% |
| LRCX240719P00710000 | 2024-04-30 11:12AM EDT | 2024-07-19 | 4.45 | 3.55 | 3.85 | 0.00 | - | 2 | 30 | 35.77% |
| LRCX240920P00710000 | 2024-04-12 9:30AM EDT | 2024-09-20 | 11.80 | 11.05 | 11.70 | 0.00 | - | 1 | 8 | 35.63% |
| LRCX241220P00710000 | 2024-04-29 10:15AM EDT | 2024-12-20 | 23.60 | 21.90 | 25.15 | 0.00 | - | 1 | 4 | 36.29% |
| LRCX250620P00710000 | 2024-04-12 12:17PM EDT | 2025-06-20 | 44.95 | 43.85 | 47.35 | 0.00 | - | 4 | 62 | 35.85% |
| LRCX260116P00710000 | 2024-04-26 3:35PM EDT | 2026-01-16 | 60.65 | 61.65 | 66.10 | 0.00 | - | 8 | 4 | 34.65% |
