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
59 151,96 +762,63 (+1,31 %)
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:730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00730000 | 2024-04-30 1:34PM EDT | 2024-05-17 | 175.19 | 173.00 | 185.05 | 0.00 | - | 1 | 1 | 52.37% |
| LRCX240621C00730000 | 2024-01-24 10:43AM EDT | 2024-06-21 | 155.85 | 217.45 | 222.80 | 0.00 | - | 1 | 8 | 91.16% |
| LRCX240719C00730000 | 2024-02-16 2:56PM EDT | 2024-07-19 | 236.70 | 204.95 | 210.50 | 0.00 | - | 100 | 101 | 61.90% |
| LRCX240920C00730000 | 2024-04-04 2:58PM EDT | 2024-09-20 | 258.99 | 200.10 | 205.75 | 0.00 | - | 1 | 5 | 44.55% |
| LRCX241220C00730000 | 2024-04-19 3:19PM EDT | 2024-12-20 | 204.15 | 221.10 | 230.55 | 0.00 | - | 1 | 1 | 46.94% |
| LRCX250321C00730000 | 2024-04-22 12:00PM EDT | 2025-03-21 | 217.25 | 237.25 | 247.55 | 0.00 | - | - | 2 | 46.34% |
| LRCX250620C00730000 | 2024-01-22 2:49PM EDT | 2025-06-20 | 214.01 | 262.35 | 274.25 | 0.00 | - | - | 1 | 49.74% |
| LRCX260116C00730000 | 2024-04-26 3:00PM EDT | 2026-01-16 | 312.52 | 285.50 | 299.95 | 0.00 | - | 1 | 13 | 47.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00730000 | 2024-04-23 1:41PM EDT | 2024-05-10 | 0.95 | 0.00 | 2.98 | 0.00 | - | - | 1 | 88.65% |
| LRCX240517P00730000 | 2024-05-03 12:39PM EDT | 2024-05-17 | 0.05 | 0.05 | 1.21 | -0.28 | -84.85% | 1 | 20 | 54.32% |
| LRCX240524P00730000 | 2024-04-25 12:31PM EDT | 2024-05-24 | 1.20 | 0.22 | 0.56 | 0.00 | - | - | 3 | 43.58% |
| LRCX240531P00730000 | 2024-04-25 11:42AM EDT | 2024-05-31 | 1.85 | 0.61 | 0.79 | 0.00 | - | - | 3 | 39.77% |
| LRCX240621P00730000 | 2024-04-30 1:12PM EDT | 2024-06-21 | 3.05 | 1.88 | 2.23 | 0.00 | - | 10 | 21 | 36.21% |
| LRCX240719P00730000 | 2024-05-02 12:13PM EDT | 2024-07-19 | 8.50 | 4.90 | 5.25 | 0.00 | - | 1 | 29 | 35.06% |
| LRCX240920P00730000 | 2024-03-08 4:25PM EDT | 2024-09-20 | 20.65 | 15.05 | 16.45 | 0.00 | - | 1 | 51 | 36.68% |
| LRCX241220P00730000 | 2024-01-30 2:06PM EDT | 2024-12-20 | 52.00 | 33.75 | 34.95 | 0.00 | - | 4 | 20 | 38.71% |
| LRCX250321P00730000 | 2024-04-12 12:17PM EDT | 2025-03-21 | 41.25 | 39.30 | 42.15 | 0.00 | - | 2 | 2 | 35.80% |
| LRCX250620P00730000 | 2024-01-26 10:51AM EDT | 2025-06-20 | 72.50 | 56.00 | 61.25 | 0.00 | - | 11 | 0 | 38.31% |
| LRCX260116P00730000 | 2024-03-21 9:45AM EDT | 2026-01-16 | 62.82 | 79.30 | 86.55 | 0.00 | - | 1 | 56 | 38.08% |
