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
58 792,00 +467,05 (+0,80 %)
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:875.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C00875000 | 2024-05-03 3:04PM EDT | 2024-05-10 | 39.00 | 34.35 | 40.20 | +20.13 | +106.68% | 4 | 14 | 41.41% |
| LRCX240517C00875000 | 2024-05-02 11:41AM EDT | 2024-05-17 | 25.85 | 41.75 | 45.45 | 0.00 | - | 6 | 55 | 37.57% |
| LRCX240524C00875000 | 2024-05-02 11:04AM EDT | 2024-05-24 | 31.47 | 48.45 | 53.55 | 0.00 | - | 6 | 13 | 41.09% |
| LRCX240531C00875000 | 2024-05-03 2:19PM EDT | 2024-05-31 | 55.65 | 51.55 | 56.60 | +21.15 | +61.30% | 1 | 4 | 38.75% |
| LRCX240621C00875000 | 2024-05-03 3:29PM EDT | 2024-06-21 | 65.82 | 61.95 | 65.60 | +19.47 | +42.01% | 2 | 6 | 36.41% |
| LRCX240719C00875000 | 2024-05-01 10:42AM EDT | 2024-07-19 | 63.30 | 75.35 | 79.55 | 0.00 | - | 2 | 45 | 37.83% |
| LRCX240920C00875000 | 2024-05-01 12:37PM EDT | 2024-09-20 | 80.69 | 100.05 | 104.70 | 0.00 | - | 1 | 4 | 39.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00875000 | 2024-05-03 1:55PM EDT | 2024-05-10 | 4.00 | 3.40 | 4.10 | -11.50 | -74.19% | 28 | 52 | 33.75% |
| LRCX240517P00875000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 9.55 | 8.70 | 9.85 | -10.95 | -53.41% | 41 | 112 | 33.97% |
| LRCX240524P00875000 | 2024-05-03 12:11PM EDT | 2024-05-24 | 14.13 | 13.90 | 15.35 | -15.29 | -51.97% | 4 | 13 | 34.95% |
| LRCX240607P00875000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 20.10 | 19.15 | 21.35 | -14.37 | -41.69% | 1 | 3 | 32.84% |
| LRCX240621P00875000 | 2024-05-02 3:23PM EDT | 2024-06-21 | 37.00 | 25.35 | 27.00 | 0.00 | - | 1 | 29 | 32.30% |
| LRCX240719P00875000 | 2024-05-01 10:39AM EDT | 2024-07-19 | 50.60 | 35.65 | 37.10 | 0.00 | - | 1 | 184 | 32.17% |
| LRCX240920P00875000 | 2024-05-01 10:19AM EDT | 2024-09-20 | 70.90 | 52.35 | 56.20 | 0.00 | - | 1 | 9 | 32.74% |
| LRCX241220P00875000 | 2024-04-22 10:38AM EDT | 2024-12-20 | 102.80 | 74.15 | 78.10 | 0.00 | - | 1 | 1 | 33.37% |
