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
58 885,30 +223,03 (+0,38 %)
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:880.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C00880000 | 2024-05-02 3:50PM EDT | 2024-05-10 | 35.12 | 31.90 | 36.90 | +17.47 | +98.98% | 1 | 67 | 42.39% |
| LRCX240517C00880000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 39.90 | 39.35 | 42.00 | +13.60 | +51.71% | 16 | 393 | 37.45% |
| LRCX240524C00880000 | 2024-05-02 2:34PM EDT | 2024-05-24 | 31.35 | 45.30 | 49.75 | 0.00 | - | 6 | 12 | 40.22% |
| LRCX240531C00880000 | 2024-05-02 12:25PM EDT | 2024-05-31 | 33.95 | 48.65 | 53.45 | 0.00 | - | 2 | 46 | 38.63% |
| LRCX240621C00880000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 59.44 | 57.25 | 62.85 | +10.71 | +21.98% | 1 | 61 | 36.52% |
| LRCX240719C00880000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 71.00 | 72.30 | 77.35 | 0.00 | - | 1 | 49 | 38.16% |
| LRCX240920C00880000 | 2024-05-01 2:12PM EDT | 2024-09-20 | 81.75 | 97.20 | 102.45 | 0.00 | - | 20 | 25 | 39.81% |
| LRCX241220C00880000 | 2024-04-17 3:29PM EDT | 2024-12-20 | 146.00 | 127.30 | 133.25 | 0.00 | - | 4 | 23 | 42.01% |
| LRCX250117C00880000 | 2024-04-24 10:11AM EDT | 2025-01-17 | 145.63 | 135.05 | 141.75 | 0.00 | - | 12 | 37 | 42.55% |
| LRCX250321C00880000 | 2024-04-02 3:08PM EDT | 2025-03-21 | 204.25 | 134.80 | 144.80 | 0.00 | - | - | 1 | 39.08% |
| LRCX250620C00880000 | 2024-05-02 9:54AM EDT | 2025-06-20 | 154.87 | 168.35 | 179.60 | 0.00 | - | 1 | 2 | 43.90% |
| LRCX260116C00880000 | 2024-04-19 12:09PM EDT | 2026-01-16 | 197.71 | 204.10 | 221.60 | 0.00 | - | 1 | 6 | 45.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00880000 | 2024-05-03 1:55PM EDT | 2024-05-10 | 5.00 | 4.35 | 4.95 | -15.75 | -75.90% | 14 | 14 | 33.07% |
| LRCX240517P00880000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 11.00 | 10.35 | 11.35 | -11.05 | -50.11% | 47 | 124 | 33.93% |
| LRCX240524P00880000 | 2024-05-03 11:18AM EDT | 2024-05-24 | 17.52 | 15.35 | 17.00 | -17.15 | -49.47% | 2 | 27 | 34.82% |
| LRCX240531P00880000 | 2024-05-03 10:31AM EDT | 2024-05-31 | 19.05 | 17.95 | 19.60 | -11.15 | -36.92% | 13 | 32 | 32.84% |
| LRCX240621P00880000 | 2024-05-03 11:37AM EDT | 2024-06-21 | 28.30 | 27.70 | 28.95 | -16.10 | -36.26% | 1 | 66 | 32.23% |
| LRCX240719P00880000 | 2024-05-02 11:50AM EDT | 2024-07-19 | 39.80 | 37.55 | 39.25 | -13.50 | -25.33% | 1 | 50 | 32.15% |
| LRCX240920P00880000 | 2024-05-02 11:41AM EDT | 2024-09-20 | 72.15 | 54.35 | 58.40 | 0.00 | - | 2 | 16 | 32.66% |
| LRCX241220P00880000 | 2024-04-23 10:31AM EDT | 2024-12-20 | 93.31 | 77.55 | 80.15 | 0.00 | - | 4 | 48 | 33.20% |
| LRCX250117P00880000 | 2024-04-26 11:44AM EDT | 2025-01-17 | 81.30 | 82.35 | 84.75 | 0.00 | - | 1 | 138 | 32.91% |
| LRCX250321P00880000 | 2024-04-12 12:23PM EDT | 2025-03-21 | 90.95 | 92.50 | 95.90 | 0.00 | - | 10 | 12 | 32.90% |
| LRCX260116P00880000 | 2024-04-22 3:09PM EDT | 2026-01-16 | 147.07 | 127.75 | 134.25 | 0.00 | - | 9 | 2 | 32.05% |
