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
58 792,00 +467,05 (+0,80 %)
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:810.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C00810000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 84.20 | 94.00 | 102.60 | 0.00 | - | - | 5 | 72.06% |
| LRCX240517C00810000 | 2024-04-29 10:21AM EDT | 2024-05-17 | 116.78 | 97.00 | 104.85 | 0.00 | - | 2 | 4 | 55.80% |
| LRCX240621C00810000 | 2024-04-23 12:00PM EDT | 2024-06-21 | 102.65 | 108.90 | 118.60 | 0.00 | - | 6 | 27 | 45.22% |
| LRCX240719C00810000 | 2024-04-23 12:00PM EDT | 2024-07-19 | 113.40 | 116.75 | 126.20 | 0.00 | - | 1 | 26 | 41.96% |
| LRCX240920C00810000 | 2024-05-02 11:12AM EDT | 2024-09-20 | 121.00 | 140.20 | 145.10 | 0.00 | - | 1 | 0 | 41.33% |
| LRCX250620C00810000 | 2024-01-19 12:44PM EDT | 2025-06-20 | 149.00 | 237.15 | 249.80 | 0.00 | - | 1 | 1 | 52.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00810000 | 2024-05-03 1:07PM EDT | 2024-05-10 | 0.18 | 0.08 | 0.26 | -2.40 | -93.02% | 15 | 46 | 41.70% |
| LRCX240517P00810000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 1.19 | 1.03 | 1.36 | -2.41 | -66.94% | 6 | 442 | 37.62% |
| LRCX240524P00810000 | 2024-05-01 1:22PM EDT | 2024-05-24 | 10.32 | 2.63 | 3.15 | 0.00 | - | 1 | 3 | 36.84% |
| LRCX240531P00810000 | 2024-05-03 11:49AM EDT | 2024-05-31 | 4.25 | 3.85 | 4.40 | -6.91 | -61.92% | 1 | 15 | 34.73% |
| LRCX240621P00810000 | 2024-05-03 10:03AM EDT | 2024-06-21 | 10.05 | 8.85 | 9.60 | -6.15 | -37.96% | 2 | 89 | 33.48% |
| LRCX240719P00810000 | 2024-05-01 10:39AM EDT | 2024-07-19 | 17.80 | 15.70 | 16.85 | -7.40 | -29.37% | 1 | 10 | 33.25% |
| LRCX240920P00810000 | 2024-05-03 10:20AM EDT | 2024-09-20 | 33.30 | 29.35 | 32.50 | -8.65 | -20.62% | 1 | 15 | 33.75% |
| LRCX250620P00810000 | 2024-02-29 11:06AM EDT | 2025-06-20 | 82.43 | 64.05 | 70.90 | 0.00 | - | 1 | 3 | 31.33% |
