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
58 495,88 -43,61 (-0,07 %)
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:860.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00860000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 55.10 | 54.05 | 57.70 | +18.65 | +51.17% | 13 | 351 | 40.13% |
| LRCX240524C00860000 | 2024-05-03 2:49PM EDT | 2024-05-24 | 64.65 | 59.25 | 65.60 | +16.08 | +33.11% | 1 | 2 | 43.97% |
| LRCX240531C00860000 | 2024-04-22 3:49PM EDT | 2024-05-31 | 52.40 | 61.25 | 67.50 | 0.00 | - | 2 | 3 | 40.11% |
| LRCX240621C00860000 | 2024-05-02 2:31PM EDT | 2024-06-21 | 55.15 | 70.40 | 74.75 | 0.00 | - | 4 | 84 | 36.39% |
| LRCX240719C00860000 | 2024-02-16 4:39PM EDT | 2024-07-19 | 132.00 | 113.55 | 117.30 | 0.00 | - | 1 | 14 | 55.48% |
| LRCX240920C00860000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 99.25 | 107.80 | 112.10 | 0.00 | - | 1 | 20 | 39.45% |
| LRCX241220C00860000 | 2024-04-29 11:15AM EDT | 2024-12-20 | 153.95 | 136.30 | 144.30 | 0.00 | - | 1 | 7 | 42.50% |
| LRCX250117C00860000 | 2024-05-02 11:12AM EDT | 2025-01-17 | 128.75 | 145.40 | 151.55 | 0.00 | - | 1 | 98 | 42.64% |
| LRCX250620C00860000 | 2024-05-02 9:54AM EDT | 2025-06-20 | 164.48 | 178.50 | 188.10 | 0.00 | - | 1 | 13 | 43.80% |
| LRCX260116C00860000 | 2024-04-22 1:08PM EDT | 2026-01-16 | 200.07 | 214.25 | 232.00 | 0.00 | - | 1 | 27 | 45.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00860000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 1.99 | 1.62 | 2.08 | -7.22 | -78.39% | 40 | 30 | 34.81% |
| LRCX240517P00860000 | 2024-05-03 10:04AM EDT | 2024-05-17 | 5.95 | 5.75 | 6.35 | -8.00 | -57.35% | 7 | 107 | 34.38% |
| LRCX240524P00860000 | 2024-05-03 11:39AM EDT | 2024-05-24 | 10.43 | 9.75 | 11.05 | -3.52 | -25.23% | 2 | 15 | 35.26% |
| LRCX240531P00860000 | 2024-05-03 12:13PM EDT | 2024-05-31 | 12.53 | 11.85 | 13.35 | -16.10 | -56.23% | 3 | 24 | 33.29% |
| LRCX240621P00860000 | 2024-05-03 10:17AM EDT | 2024-06-21 | 22.87 | 20.70 | 21.60 | -9.65 | -29.67% | 1 | 95 | 32.41% |
| LRCX240719P00860000 | 2024-05-03 11:00AM EDT | 2024-07-19 | 31.60 | 29.90 | 31.45 | -16.80 | -34.71% | 1 | 31 | 32.45% |
| LRCX240920P00860000 | 2024-05-03 2:45PM EDT | 2024-09-20 | 48.75 | 46.20 | 49.90 | -13.65 | -21.88% | 2 | 46 | 32.94% |
| LRCX241220P00860000 | 2024-04-26 11:42AM EDT | 2024-12-20 | 68.06 | 67.70 | 71.40 | 0.00 | - | 3 | 28 | 33.57% |
| LRCX250117P00860000 | 2024-05-03 11:56AM EDT | 2025-01-17 | 74.20 | 73.65 | 75.95 | +1.35 | +1.85% | 2 | 139 | 33.27% |
| LRCX250620P00860000 | 2024-04-17 11:27AM EDT | 2025-06-20 | 97.90 | 96.30 | 100.95 | 0.00 | - | 20 | 25 | 33.20% |
| LRCX260116P00860000 | 2024-04-22 3:09PM EDT | 2026-01-16 | 136.87 | 116.40 | 123.35 | 0.00 | - | 9 | 22 | 32.03% |
