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
58 551,33 +183,32 (+0,31 %)
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:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C00800000 | 2024-05-02 2:51PM EDT | 2024-05-10 | 82.50 | 102.25 | 113.60 | 0.00 | - | 5 | 21 | 82.70% |
| LRCX240517C00800000 | 2024-04-29 10:21AM EDT | 2024-05-17 | 126.33 | 103.55 | 116.70 | 0.00 | - | 2 | 11 | 65.17% |
| LRCX240524C00800000 | 2024-04-29 2:32PM EDT | 2024-05-24 | 131.20 | 106.70 | 116.05 | 0.00 | - | 10 | 2 | 51.12% |
| LRCX240621C00800000 | 2024-05-03 9:43AM EDT | 2024-06-21 | 119.15 | 114.85 | 124.60 | +22.82 | +23.69% | 2 | 216 | 43.62% |
| LRCX240719C00800000 | 2024-04-24 1:48PM EDT | 2024-07-19 | 128.30 | 124.60 | 131.15 | +0.11 | +0.09% | 3 | 17 | 40.26% |
| LRCX240920C00800000 | 2024-04-01 12:50PM EDT | 2024-09-20 | 226.89 | 137.15 | 146.90 | 0.00 | - | 3 | 11 | 38.83% |
| LRCX241220C00800000 | 2024-04-15 11:02AM EDT | 2024-12-20 | 232.75 | 172.40 | 180.65 | 0.00 | - | 3 | 23 | 44.10% |
| LRCX250117C00800000 | 2024-04-29 12:33PM EDT | 2025-01-17 | 198.80 | 178.55 | 187.40 | 0.00 | - | 1 | 114 | 44.19% |
| LRCX250620C00800000 | 2024-04-25 2:35PM EDT | 2025-06-20 | 218.06 | 211.55 | 221.10 | 0.00 | - | - | 5 | 44.95% |
| LRCX260116C00800000 | 2024-05-02 1:07PM EDT | 2026-01-16 | 230.25 | 245.70 | 258.25 | 0.00 | - | 5 | 30 | 45.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00800000 | 2024-05-03 2:03PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.66 | -0.62 | -86.11% | 2 | 42 | 52.64% |
| LRCX240517P00800000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.81 | 0.75 | 0.97 | -1.81 | -69.08% | 44 | 282 | 38.28% |
| LRCX240524P00800000 | 2024-05-01 2:16PM EDT | 2024-05-24 | 7.25 | 1.94 | 2.46 | 0.00 | - | 21 | 36 | 37.51% |
| LRCX240531P00800000 | 2024-05-03 2:28PM EDT | 2024-05-31 | 3.19 | 3.05 | 3.55 | -3.61 | -53.09% | 7 | 20 | 35.35% |
| LRCX240621P00800000 | 2024-05-03 3:05PM EDT | 2024-06-21 | 7.49 | 7.10 | 8.00 | -5.36 | -41.71% | 26 | 446 | 33.68% |
| LRCX240719P00800000 | 2024-05-02 12:06PM EDT | 2024-07-19 | 21.85 | 13.45 | 14.70 | 0.00 | - | 2 | 43 | 33.44% |
| LRCX240920P00800000 | 2024-04-30 2:10PM EDT | 2024-09-20 | 32.50 | 26.55 | 29.60 | 0.00 | - | 3 | 55 | 33.90% |
| LRCX241220P00800000 | 2024-04-30 1:17PM EDT | 2024-12-20 | 51.50 | 45.60 | 48.95 | 0.00 | - | 7 | 50 | 34.67% |
| LRCX250117P00800000 | 2024-05-03 12:42PM EDT | 2025-01-17 | 52.40 | 50.95 | 52.95 | -8.60 | -14.10% | 1 | 204 | 34.30% |
| LRCX250321P00800000 | 2024-04-29 12:39PM EDT | 2025-03-21 | 58.62 | 60.65 | 65.85 | 0.00 | - | 12 | 26 | 35.21% |
| LRCX250620P00800000 | 2024-04-19 2:42PM EDT | 2025-06-20 | 92.77 | 72.10 | 76.25 | 0.00 | - | 3 | 29 | 34.21% |
| LRCX260116P00800000 | 2024-04-22 3:34PM EDT | 2026-01-16 | 110.50 | 93.10 | 97.65 | 0.00 | - | 1 | 248 | 33.02% |
