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
58 771,54 +527,28 (+0,91 %)
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:890.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C00890000 | 2024-05-03 10:05AM EDT | 2024-05-10 | 26.00 | 25.10 | 27.90 | +12.72 | +95.78% | 1 | 23 | 37.09% |
| LRCX240517C00890000 | 2024-05-03 3:21PM EDT | 2024-05-17 | 35.50 | 32.85 | 34.95 | +16.28 | +84.70% | 6 | 62 | 36.31% |
| LRCX240524C00890000 | 2024-05-03 1:58PM EDT | 2024-05-24 | 40.61 | 39.10 | 43.75 | +17.21 | +73.55% | 15 | 20 | 40.12% |
| LRCX240531C00890000 | 2024-04-24 9:55AM EDT | 2024-05-31 | 63.60 | 42.50 | 47.40 | 0.00 | - | - | 1 | 38.35% |
| LRCX240621C00890000 | 2024-05-01 10:31AM EDT | 2024-06-21 | 40.85 | 53.30 | 57.10 | 0.00 | - | 1 | 104 | 36.35% |
| LRCX240719C00890000 | 2024-05-02 3:50PM EDT | 2024-07-19 | 52.90 | 66.75 | 70.80 | 0.00 | - | 6 | 75 | 37.36% |
| LRCX240920C00890000 | 2024-05-02 11:54AM EDT | 2024-09-20 | 80.05 | 92.00 | 96.45 | 0.00 | - | 3 | 6 | 39.33% |
| LRCX241220C00890000 | 2024-04-25 3:01PM EDT | 2024-12-20 | 128.65 | 122.30 | 128.20 | 0.00 | - | - | 1 | 41.87% |
| LRCX250620C00890000 | 2024-04-18 1:26PM EDT | 2025-06-20 | 166.00 | 164.50 | 171.70 | 0.00 | - | 4 | 24 | 42.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00890000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 7.95 | 6.90 | 7.90 | -25.84 | -76.47% | 8 | 11 | 33.55% |
| LRCX240517P00890000 | 2024-05-03 2:02PM EDT | 2024-05-17 | 14.35 | 13.60 | 14.60 | -18.35 | -56.12% | 12 | 72 | 33.49% |
| LRCX240524P00890000 | 2024-05-03 10:24AM EDT | 2024-05-24 | 21.31 | 18.90 | 20.70 | -13.47 | -38.73% | 2 | 16 | 34.58% |
| LRCX240531P00890000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 39.55 | 21.65 | 23.55 | 0.00 | - | 15 | 15 | 32.77% |
| LRCX240621P00890000 | 2024-05-03 2:20PM EDT | 2024-06-21 | 31.45 | 31.15 | 33.00 | -17.35 | -35.55% | 2 | 762 | 32.01% |
| LRCX240719P00890000 | 2024-05-02 11:53AM EDT | 2024-07-19 | 57.25 | 41.95 | 43.55 | 0.00 | - | 3 | 31 | 31.98% |
| LRCX240920P00890000 | 2024-05-02 12:02PM EDT | 2024-09-20 | 76.30 | 58.75 | 62.85 | 0.00 | - | 3 | 29 | 32.47% |
| LRCX241220P00890000 | 2024-05-03 10:13AM EDT | 2024-12-20 | 84.97 | 82.30 | 85.00 | -2.33 | -2.67% | 3 | 9 | 33.10% |
| LRCX250620P00890000 | 2024-05-01 3:09PM EDT | 2025-06-20 | 117.19 | 109.65 | 114.80 | 0.00 | - | 1 | 14 | 32.67% |
