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
58 786,84 +140,03 (+0,24 %)
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:720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00720000 | 2024-05-01 10:55AM EDT | 2024-05-17 | 161.91 | 183.00 | 194.90 | 0.00 | - | 1 | 5 | 56.01% |
| LRCX240621C00720000 | 2024-03-05 2:38PM EDT | 2024-06-21 | 255.50 | 239.80 | 250.40 | 0.00 | - | 1 | 119 | 111.26% |
| LRCX240719C00720000 | 2023-12-11 1:22PM EDT | 2024-07-19 | 92.58 | 103.50 | 106.75 | 0.00 | - | 11 | 5 | 0.00% |
| LRCX240920C00720000 | 2024-02-28 11:58AM EDT | 2024-09-20 | 236.20 | 274.70 | 284.20 | 0.00 | - | 8 | 4 | 85.50% |
| LRCX241220C00720000 | 2024-04-19 3:19PM EDT | 2024-12-20 | 211.00 | 227.00 | 237.85 | 0.00 | - | 1 | 2 | 47.37% |
| LRCX250117C00720000 | 2024-04-01 11:31AM EDT | 2025-01-17 | 311.90 | 209.75 | 215.65 | 0.00 | - | 3 | 216 | 34.06% |
| LRCX250620C00720000 | 2024-03-06 1:25PM EDT | 2025-06-20 | 347.30 | 319.25 | 335.65 | 0.00 | - | 1 | 1 | 65.45% |
| LRCX260116C00720000 | 2024-04-02 12:38PM EDT | 2026-01-16 | 346.24 | 273.25 | 285.75 | 0.00 | - | 1 | 5 | 42.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00720000 | 2024-04-22 2:17PM EDT | 2024-05-10 | 1.22 | 0.00 | 2.52 | 0.00 | - | 26 | 14 | 97.83% |
| LRCX240517P00720000 | 2024-05-03 12:38PM EDT | 2024-05-17 | 0.13 | 0.05 | 0.45 | -0.06 | -31.58% | 1 | 74 | 52.39% |
| LRCX240524P00720000 | 2024-05-01 3:56PM EDT | 2024-05-24 | 1.15 | 0.14 | 0.49 | 0.00 | - | 1 | 5 | 46.19% |
| LRCX240531P00720000 | 2024-05-01 11:57AM EDT | 2024-05-31 | 1.65 | 0.31 | 0.67 | 0.00 | - | 3 | 4 | 41.63% |
| LRCX240621P00720000 | 2024-05-02 1:41PM EDT | 2024-06-21 | 3.30 | 1.53 | 1.88 | 0.00 | - | 1 | 156 | 37.21% |
| LRCX240719P00720000 | 2024-05-02 9:42AM EDT | 2024-07-19 | 7.30 | 4.20 | 4.50 | 0.00 | - | 1 | 55 | 35.64% |
| LRCX240920P00720000 | 2024-05-02 9:43AM EDT | 2024-09-20 | 18.20 | 12.25 | 13.10 | 0.00 | - | 6 | 23 | 35.54% |
| LRCX241220P00720000 | 2024-04-23 9:49AM EDT | 2024-12-20 | 36.50 | 26.05 | 27.20 | 0.00 | - | 1 | 29 | 36.14% |
| LRCX250117P00720000 | 2024-04-30 10:51AM EDT | 2025-01-17 | 29.27 | 27.90 | 30.60 | 0.00 | - | 6 | 261 | 35.86% |
| LRCX250321P00720000 | 2024-04-12 12:17PM EDT | 2025-03-21 | 38.95 | 37.10 | 39.70 | 0.00 | - | 5 | 5 | 36.12% |
| LRCX250620P00720000 | 2024-04-12 11:24AM EDT | 2025-06-20 | 47.30 | 46.50 | 50.00 | 0.00 | - | 6 | 8 | 35.66% |
| LRCX260116P00720000 | 2024-03-11 9:30AM EDT | 2026-01-16 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
