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
59 142,81 +619,31 (+1,06 %)
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:870.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C00870000 | 2024-05-02 3:50PM EDT | 2024-05-10 | 23.20 | 39.85 | 46.15 | 0.00 | - | 1 | 17 | 47.60% |
| LRCX240517C00870000 | 2024-05-03 3:00PM EDT | 2024-05-17 | 48.80 | 45.55 | 49.40 | +19.35 | +65.70% | 10 | 180 | 38.34% |
| LRCX240524C00870000 | 2024-05-02 10:25AM EDT | 2024-05-24 | 33.00 | 52.15 | 56.90 | 0.00 | - | 1 | 3 | 41.25% |
| LRCX240531C00870000 | 2024-05-03 9:35AM EDT | 2024-05-31 | 52.00 | 54.95 | 61.25 | +12.00 | +30.00% | 1 | 2 | 40.43% |
| LRCX240621C00870000 | 2024-05-02 10:13AM EDT | 2024-06-21 | 70.00 | 64.90 | 69.00 | +25.86 | +58.59% | 1 | 84 | 36.76% |
| LRCX240719C00870000 | 2024-04-22 11:14AM EDT | 2024-07-19 | 65.00 | 78.00 | 83.25 | 0.00 | - | 12 | 19 | 38.40% |
| LRCX240920C00870000 | 2024-05-01 1:36PM EDT | 2024-09-20 | 85.50 | 102.70 | 108.80 | 0.00 | - | 2 | 16 | 40.39% |
| LRCX241220C00870000 | 2024-05-03 2:07PM EDT | 2024-12-20 | 136.95 | 130.70 | 141.40 | +2.75 | +2.05% | 1 | 2 | 43.23% |
| LRCX250620C00870000 | 2024-01-24 10:44AM EDT | 2025-06-20 | 146.41 | 206.85 | 218.00 | 0.00 | - | - | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00870000 | 2024-05-03 3:29PM EDT | 2024-05-10 | 2.81 | 2.74 | 3.20 | -8.78 | -75.75% | 55 | 36 | 33.77% |
| LRCX240517P00870000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 8.47 | 7.45 | 8.50 | -9.19 | -52.04% | 4 | 146 | 34.01% |
| LRCX240524P00870000 | 2024-05-02 11:10AM EDT | 2024-05-24 | 26.55 | 12.35 | 13.75 | 0.00 | - | 3 | 8 | 34.99% |
| LRCX240531P00870000 | 2024-05-03 3:12PM EDT | 2024-05-31 | 15.20 | 14.70 | 16.30 | -13.45 | -46.95% | 2 | 12 | 33.12% |
| LRCX240607P00870000 | 2024-05-03 9:44AM EDT | 2024-06-07 | 21.02 | 16.60 | 19.50 | -7.43 | -26.12% | 1 | 4 | 32.80% |
| LRCX240621P00870000 | 2024-05-03 1:27PM EDT | 2024-06-21 | 24.55 | 23.55 | 25.00 | -16.85 | -40.70% | 3 | 155 | 32.24% |
| LRCX240719P00870000 | 2024-05-03 1:15PM EDT | 2024-07-19 | 34.47 | 33.65 | 35.05 | -13.73 | -28.49% | 2 | 202 | 32.20% |
| LRCX240920P00870000 | 2024-05-01 10:39AM EDT | 2024-09-20 | 67.10 | 52.35 | 54.00 | 0.00 | - | 2 | 28 | 32.78% |
| LRCX241220P00870000 | 2024-04-19 3:06PM EDT | 2024-12-20 | 101.10 | 73.20 | 75.85 | 0.00 | - | 1 | 1 | 33.44% |
| LRCX250620P00870000 | 2024-04-17 11:27AM EDT | 2025-06-20 | 102.25 | 100.15 | 105.35 | 0.00 | - | 10 | 24 | 33.00% |
