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
58 888,57 +181,00 (+0,31 %)
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:865.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C00865000 | 2024-05-02 10:49AM EDT | 2024-05-10 | 20.50 | 44.10 | 49.20 | 0.00 | - | 4 | 8 | 45.18% |
| LRCX240517C00865000 | 2024-05-03 10:13AM EDT | 2024-05-17 | 51.55 | 50.25 | 53.30 | +15.75 | +43.99% | 15 | 171 | 38.85% |
| LRCX240531C00865000 | 2024-04-19 12:15PM EDT | 2024-05-31 | 54.94 | 57.05 | 62.25 | 0.00 | - | 14 | 44 | 37.87% |
| LRCX240621C00865000 | 2024-05-01 1:39PM EDT | 2024-06-21 | 50.04 | 67.10 | 74.00 | 0.00 | - | 1 | 19 | 38.39% |
| LRCX240719C00865000 | 2024-04-19 11:40AM EDT | 2024-07-19 | 78.95 | 80.05 | 86.25 | 0.00 | - | 1 | 3 | 38.50% |
| LRCX240920C00865000 | 2024-05-01 1:15PM EDT | 2024-09-20 | 102.05 | 105.60 | 111.90 | +16.49 | +19.27% | 2 | 4 | 40.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00865000 | 2024-05-03 1:26PM EDT | 2024-05-10 | 2.40 | 2.21 | 2.80 | -8.90 | -78.76% | 28 | 57 | 35.16% |
| LRCX240517P00865000 | 2024-05-03 1:49PM EDT | 2024-05-17 | 7.27 | 6.35 | 7.35 | -8.45 | -53.75% | 7 | 86 | 34.17% |
| LRCX240524P00865000 | 2024-05-02 3:13PM EDT | 2024-05-24 | 21.54 | 11.25 | 12.35 | 0.00 | - | 1 | 8 | 35.13% |
| LRCX240531P00865000 | 2024-05-03 3:12PM EDT | 2024-05-31 | 13.73 | 13.25 | 14.80 | -25.52 | -65.02% | 2 | 7 | 33.24% |
| LRCX240607P00865000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 16.85 | 15.20 | 18.00 | -13.07 | -43.68% | 1 | 2 | 33.01% |
| LRCX240621P00865000 | 2024-05-03 9:36AM EDT | 2024-06-21 | 25.99 | 21.90 | 23.35 | -8.88 | -25.47% | 4 | 41 | 32.41% |
| LRCX240719P00865000 | 2024-05-03 11:00AM EDT | 2024-07-19 | 33.45 | 30.30 | 33.35 | -12.95 | -27.91% | 2 | 6 | 32.41% |
| LRCX240920P00865000 | 2024-05-03 3:21PM EDT | 2024-09-20 | 50.75 | 49.35 | 51.90 | -13.95 | -21.56% | 20 | 10 | 32.85% |
| LRCX241220P00865000 | 2024-04-24 12:14PM EDT | 2024-12-20 | 85.28 | 69.50 | 73.55 | 0.00 | - | 5 | 6 | 33.48% |
