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
59 364,79 +1 031,20 (+1,77 %)
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:840.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00840000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 71.68 | 69.20 | 75.75 | +3.48 | +5.10% | 3 | 56 | 43.56% |
| LRCX240524C00840000 | 2024-04-17 10:02AM EDT | 2024-05-24 | 119.56 | 74.85 | 80.30 | 0.00 | - | - | 2 | 43.27% |
| LRCX240531C00840000 | 2024-04-17 12:57PM EDT | 2024-05-31 | 105.98 | 76.90 | 83.75 | 0.00 | - | - | 1 | 42.08% |
| LRCX240621C00840000 | 2024-04-23 10:19AM EDT | 2024-06-21 | 78.50 | 85.45 | 91.60 | 0.00 | - | 3 | 86 | 39.21% |
| LRCX240719C00840000 | 2024-02-23 11:09AM EDT | 2024-07-19 | 148.89 | 172.85 | 177.45 | 0.00 | - | 25 | 44 | 86.87% |
| LRCX240920C00840000 | 2024-04-15 12:04PM EDT | 2024-09-20 | 183.00 | 118.50 | 127.50 | 0.00 | - | 1 | 5 | 41.36% |
| LRCX241220C00840000 | 2024-02-14 1:25PM EDT | 2024-12-20 | 176.94 | 170.80 | 176.85 | 0.00 | - | 1 | 4 | 50.79% |
| LRCX250117C00840000 | 2024-04-30 2:47PM EDT | 2025-01-17 | 160.29 | 154.35 | 161.50 | 0.00 | - | 1 | 42 | 42.52% |
| LRCX260116C00840000 | 2024-03-18 12:55PM EDT | 2026-01-16 | 255.00 | 236.95 | 250.05 | 0.00 | - | 1 | 14 | 47.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00840000 | 2024-05-03 3:29PM EDT | 2024-05-10 | 0.63 | 0.63 | 0.78 | -2.82 | -81.74% | 36 | 40 | 33.69% |
| LRCX240517P00840000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 3.35 | 3.05 | 3.40 | -8.40 | -71.49% | 19 | 86 | 33.96% |
| LRCX240524P00840000 | 2024-05-02 10:12AM EDT | 2024-05-24 | 19.47 | 6.10 | 6.80 | 0.00 | - | 2 | 14 | 34.79% |
| LRCX240531P00840000 | 2024-04-30 3:28PM EDT | 2024-05-31 | 12.66 | 7.55 | 8.75 | 0.00 | - | 1 | 4 | 33.15% |
| LRCX240607P00840000 | 2024-05-03 2:08PM EDT | 2024-06-07 | 10.62 | 8.85 | 11.40 | -12.81 | -54.67% | 4 | 5 | 33.06% |
| LRCX240621P00840000 | 2024-04-30 2:43PM EDT | 2024-06-21 | 18.83 | 15.00 | 15.85 | 0.00 | - | 1 | 233 | 32.44% |
| LRCX240719P00840000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 28.36 | 23.20 | 24.75 | -7.09 | -20.00% | 1 | 35 | 32.50% |
| LRCX240920P00840000 | 2024-05-03 12:39PM EDT | 2024-09-20 | 41.43 | 40.65 | 42.25 | -5.08 | -10.92% | 1 | 14 | 33.11% |
| LRCX241220P00840000 | 2024-04-18 10:01AM EDT | 2024-12-20 | 76.25 | 60.85 | 63.40 | 0.00 | - | 1 | 33 | 33.90% |
| LRCX250117P00840000 | 2024-04-25 12:17PM EDT | 2025-01-17 | 72.95 | 65.75 | 67.75 | 0.00 | - | 50 | 126 | 33.57% |
| LRCX250321P00840000 | 2024-04-22 10:22AM EDT | 2025-03-21 | 96.95 | 75.60 | 78.65 | 0.00 | - | 13 | 17 | 33.60% |
| LRCX250620P00840000 | 2024-04-17 11:27AM EDT | 2025-06-20 | 89.75 | 87.65 | 92.25 | 0.00 | - | 20 | 32 | 33.49% |
| LRCX260116P00840000 | 2024-03-25 9:36AM EDT | 2026-01-16 | 102.00 | 107.05 | 122.90 | 0.00 | - | 8 | 67 | 34.28% |
