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
58 783,96 +121,02 (+0,21 %)
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:850.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C00850000 | 2024-05-01 12:13PM EDT | 2024-05-10 | 31.20 | 56.00 | 62.70 | 0.00 | - | 2 | 14 | 49.28% |
| LRCX240517C00850000 | 2024-05-02 2:26PM EDT | 2024-05-17 | 42.85 | 62.10 | 67.50 | 0.00 | - | 1 | 66 | 44.48% |
| LRCX240524C00850000 | 2024-05-01 9:44AM EDT | 2024-05-24 | 55.00 | 66.70 | 73.35 | 0.00 | - | 25 | 26 | 45.02% |
| LRCX240531C00850000 | 2024-04-22 3:49PM EDT | 2024-05-31 | 57.67 | 69.05 | 75.45 | 0.00 | - | - | 2 | 41.41% |
| LRCX240621C00850000 | 2024-05-03 10:10AM EDT | 2024-06-21 | 81.90 | 77.45 | 81.50 | +27.84 | +51.50% | 1 | 65 | 36.58% |
| LRCX240719C00850000 | 2024-03-14 11:33AM EDT | 2024-07-19 | 132.61 | 143.95 | 150.15 | 0.00 | - | 90 | 55 | 72.47% |
| LRCX240920C00850000 | 2024-05-01 9:59AM EDT | 2024-09-20 | 100.75 | 113.60 | 118.90 | 0.00 | - | 3 | 123 | 40.07% |
| LRCX250620C00850000 | 2024-01-25 11:55AM EDT | 2025-06-20 | 190.45 | 215.35 | 226.75 | 0.00 | - | 1 | 1 | 51.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00850000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 1.41 | 0.95 | 1.29 | -9.49 | -87.06% | 27 | 35 | 35.60% |
| LRCX240517P00850000 | 2024-05-03 3:14PM EDT | 2024-05-17 | 4.22 | 4.10 | 4.65 | -7.61 | -64.33% | 20 | 229 | 34.72% |
| LRCX240524P00850000 | 2024-05-02 10:12AM EDT | 2024-05-24 | 23.35 | 7.90 | 8.75 | 0.00 | - | 2 | 39 | 35.50% |
| LRCX240531P00850000 | 2024-05-03 1:10PM EDT | 2024-05-31 | 10.60 | 9.50 | 10.90 | -12.94 | -54.97% | 16 | 5 | 33.57% |
| LRCX240607P00850000 | 2024-04-30 10:28AM EDT | 2024-06-07 | 12.17 | 11.05 | 13.75 | 0.00 | - | 2 | 4 | 33.30% |
| LRCX240621P00850000 | 2024-05-03 12:33PM EDT | 2024-06-21 | 18.10 | 17.70 | 18.55 | -8.46 | -31.85% | 11 | 159 | 32.58% |
| LRCX240719P00850000 | 2024-05-03 11:00AM EDT | 2024-07-19 | 28.10 | 26.30 | 28.00 | -12.15 | -30.19% | 2 | 34 | 32.61% |
| LRCX240920P00850000 | 2024-05-02 9:30AM EDT | 2024-09-20 | 53.05 | 43.60 | 46.00 | 0.00 | - | 1 | 20 | 33.10% |
| LRCX250620P00850000 | 2024-04-30 11:41AM EDT | 2025-06-20 | 96.05 | 91.45 | 96.45 | 0.00 | - | 1 | 21 | 33.34% |
