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
58 700,10 -81,29 (-0,14 %)
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:885.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C00885000 | 2024-05-03 3:29PM EDT | 2024-05-10 | 32.00 | 28.40 | 32.25 | +14.55 | +83.38% | 5 | 22 | 39.47% |
| LRCX240517C00885000 | 2024-05-03 12:36PM EDT | 2024-05-17 | 39.80 | 36.90 | 38.40 | +16.00 | +67.23% | 1 | 86 | 36.86% |
| LRCX240524C00885000 | 2024-05-02 3:22PM EDT | 2024-05-24 | 31.70 | 42.20 | 46.40 | 0.00 | - | 70 | 46 | 39.80% |
| LRCX240531C00885000 | 2024-05-03 9:34AM EDT | 2024-05-31 | 42.00 | 45.30 | 49.65 | +9.20 | +28.05% | 30 | 34 | 37.72% |
| LRCX240621C00885000 | 2024-05-03 3:29PM EDT | 2024-06-21 | 59.64 | 54.75 | 60.10 | +23.04 | +62.95% | 2 | 15 | 36.57% |
| LRCX240719C00885000 | 2024-05-02 2:56PM EDT | 2024-07-19 | 56.91 | 67.20 | 73.45 | 0.00 | - | 1 | 48 | 37.39% |
| LRCX240920C00885000 | 2024-05-02 3:08PM EDT | 2024-09-20 | 83.00 | 94.55 | 99.40 | 0.00 | - | 1 | 4 | 39.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00885000 | 2024-05-03 3:34PM EDT | 2024-05-10 | 6.05 | 5.50 | 6.30 | -7.55 | -55.51% | 9 | 57 | 33.29% |
| LRCX240517P00885000 | 2024-05-03 3:14PM EDT | 2024-05-17 | 11.97 | 11.80 | 12.85 | -13.43 | -52.87% | 19 | 84 | 33.63% |
| LRCX240524P00885000 | 2024-05-03 9:57AM EDT | 2024-05-24 | 18.10 | 17.45 | 18.80 | -5.70 | -23.95% | 20 | 41 | 34.72% |
| LRCX240607P00885000 | 2024-04-26 10:26AM EDT | 2024-06-07 | 25.00 | 22.75 | 25.30 | 0.00 | - | 3 | 3 | 32.85% |
| LRCX240621P00885000 | 2024-05-02 12:18PM EDT | 2024-06-21 | 47.05 | 29.65 | 30.85 | 0.00 | - | 1 | 15 | 32.06% |
| LRCX240719P00885000 | 2024-05-02 12:01PM EDT | 2024-07-19 | 55.10 | 38.65 | 41.35 | 0.00 | - | 3 | 57 | 32.06% |
| LRCX240920P00885000 | 2024-05-02 10:05AM EDT | 2024-09-20 | 79.49 | 56.55 | 60.65 | 0.00 | - | 1 | 6 | 32.59% |
| LRCX241220P00885000 | 2024-05-02 10:45AM EDT | 2024-12-20 | 99.58 | 79.75 | 82.60 | 0.00 | - | 1 | 1 | 33.17% |
