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
58 757,05 +516,66 (+0,89 %)
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:790.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00790000 | 2024-04-18 9:38AM EDT | 2024-05-17 | 117.25 | 113.00 | 126.30 | 0.00 | - | 1 | 7 | 68.45% |
| LRCX240621C00790000 | 2024-01-17 11:15AM EDT | 2024-06-21 | 55.15 | 178.65 | 183.45 | 0.00 | - | 1 | 3 | 91.67% |
| LRCX240719C00790000 | 2024-01-25 4:58PM EDT | 2024-07-19 | 132.53 | 177.55 | 182.10 | 0.00 | - | 51 | 51 | 71.97% |
| LRCX240920C00790000 | 2023-12-26 3:54PM EDT | 2024-09-20 | 109.60 | 127.80 | 133.45 | 0.00 | - | - | 1 | 26.38% |
| LRCX250620C00790000 | 2024-03-08 11:45AM EDT | 2025-06-20 | 303.68 | 272.75 | 289.00 | 0.00 | - | 1 | 1 | 61.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00790000 | 2024-05-03 1:38PM EDT | 2024-05-10 | 0.07 | 0.03 | 0.68 | -0.87 | -92.55% | 4 | 21 | 51.71% |
| LRCX240517P00790000 | 2024-05-02 2:28PM EDT | 2024-05-17 | 2.06 | 0.45 | 0.67 | 0.00 | - | 6 | 147 | 38.81% |
| LRCX240524P00790000 | 2024-05-02 11:31AM EDT | 2024-05-24 | 4.99 | 1.64 | 1.89 | 0.00 | - | 2 | 30 | 38.09% |
| LRCX240531P00790000 | 2024-05-03 2:28PM EDT | 2024-05-31 | 2.49 | 2.35 | 2.77 | -2.90 | -53.80% | 1 | 9 | 35.74% |
| LRCX240621P00790000 | 2024-05-03 3:05PM EDT | 2024-06-21 | 6.24 | 6.25 | 6.55 | -1.76 | -22.00% | 21 | 22 | 33.78% |
| LRCX240719P00790000 | 2024-04-26 10:43AM EDT | 2024-07-19 | 12.65 | 11.60 | 12.80 | -0.90 | -6.64% | 1 | 27 | 33.66% |
| LRCX240920P00790000 | 2024-04-18 10:27AM EDT | 2024-09-20 | 37.80 | 25.85 | 26.90 | 0.00 | - | 1 | 20 | 34.07% |
| LRCX250620P00790000 | 2024-02-28 11:49AM EDT | 2025-06-20 | 79.54 | 58.75 | 64.80 | 0.00 | - | 1 | 51 | 32.01% |
