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
58 875,06 +168,54 (+0,29 %)
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:820.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C00820000 | 2024-04-24 3:56PM EDT | 2024-05-10 | 88.40 | 85.00 | 93.20 | +9.39 | +11.88% | 2 | 10 | 69.06% |
| LRCX240517C00820000 | 2024-04-25 10:23AM EDT | 2024-05-17 | 92.25 | 87.00 | 94.00 | 0.00 | - | 6 | 11 | 49.25% |
| LRCX240531C00820000 | 2024-04-26 10:29AM EDT | 2024-05-31 | 107.28 | 93.75 | 100.90 | 0.00 | - | 1 | 1 | 45.76% |
| LRCX240621C00820000 | 2024-04-23 9:53AM EDT | 2024-06-21 | 88.01 | 100.45 | 107.30 | 0.00 | - | 1 | 156 | 41.13% |
| LRCX240719C00820000 | 2024-02-02 12:51PM EDT | 2024-07-19 | 93.86 | 194.70 | 200.85 | 0.00 | - | 5 | 14 | 95.76% |
| LRCX240920C00820000 | 2024-01-19 4:21PM EDT | 2024-09-20 | 108.18 | 173.35 | 177.35 | 0.00 | - | 1 | 6 | 59.68% |
| LRCX241220C00820000 | 2024-04-29 3:42PM EDT | 2024-12-20 | 179.50 | 160.85 | 168.40 | 0.00 | - | 3 | 18 | 43.70% |
| LRCX250117C00820000 | 2024-04-22 3:43PM EDT | 2025-01-17 | 150.10 | 166.30 | 173.25 | 0.00 | - | 2 | 127 | 43.03% |
| LRCX250620C00820000 | 2024-04-26 12:31PM EDT | 2025-06-20 | 219.60 | 200.00 | 209.25 | 0.00 | - | 1 | 11 | 44.42% |
| LRCX260116C00820000 | 2024-03-15 2:55PM EDT | 2026-01-16 | 257.00 | 285.55 | 295.50 | 0.00 | - | 1 | 16 | 55.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00820000 | 2024-05-03 1:55PM EDT | 2024-05-10 | 0.25 | 0.15 | 0.35 | -1.92 | -88.48% | 4 | 99 | 39.55% |
| LRCX240517P00820000 | 2024-05-03 10:31AM EDT | 2024-05-17 | 1.75 | 1.40 | 1.77 | -3.05 | -63.54% | 4 | 474 | 36.41% |
| LRCX240524P00820000 | 2024-05-02 11:05AM EDT | 2024-05-24 | 3.90 | 3.60 | 4.15 | -6.30 | -61.76% | 1 | 6 | 36.54% |
| LRCX240531P00820000 | 2024-05-03 9:38AM EDT | 2024-05-31 | 5.85 | 5.00 | 5.60 | -6.10 | -51.05% | 7 | 13 | 34.43% |
| LRCX240621P00820000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 10.87 | 10.70 | 11.40 | -8.98 | -45.24% | 12 | 619 | 33.22% |
| LRCX240719P00820000 | 2024-05-02 2:56PM EDT | 2024-07-19 | 26.88 | 17.95 | 19.25 | 0.00 | - | 1 | 78 | 33.08% |
| LRCX240920P00820000 | 2024-05-03 10:21AM EDT | 2024-09-20 | 36.60 | 33.75 | 35.50 | -9.30 | -20.26% | 17 | 31 | 33.55% |
| LRCX241220P00820000 | 2024-04-02 11:56AM EDT | 2024-12-20 | 50.45 | 60.35 | 64.05 | 0.00 | - | 1 | 14 | 37.55% |
| LRCX250117P00820000 | 2024-04-26 11:45AM EDT | 2025-01-17 | 57.45 | 57.90 | 60.10 | 0.00 | - | 1 | 98 | 33.99% |
| LRCX250620P00820000 | 2024-04-12 12:18PM EDT | 2025-06-20 | 79.30 | 79.75 | 83.90 | 0.00 | - | 2 | 43 | 33.84% |
| LRCX260116P00820000 | 2024-04-16 1:50PM EDT | 2026-01-16 | 99.11 | 100.95 | 106.05 | 0.00 | - | 2 | 24 | 32.74% |
