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
59 104,54 +559,58 (+0,96 %)
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:900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C00900000 | 2024-05-03 3:25PM EDT | 2024-05-10 | 20.85 | 18.35 | 20.95 | +10.97 | +111.03% | 11 | 38 | 35.31% |
| LRCX240517C00900000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 27.50 | 27.15 | 28.75 | +10.95 | +66.16% | 22 | 185 | 35.62% |
| LRCX240524C00900000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 30.54 | 33.65 | 37.50 | -9.64 | -23.99% | 1 | 4 | 39.16% |
| LRCX240531C00900000 | 2024-05-03 10:12AM EDT | 2024-05-31 | 38.81 | 37.05 | 41.65 | +12.31 | +46.45% | 3 | 53 | 37.96% |
| LRCX240621C00900000 | 2024-05-03 3:28PM EDT | 2024-06-21 | 49.92 | 47.90 | 51.35 | +16.92 | +51.27% | 14 | 170 | 35.92% |
| LRCX240719C00900000 | 2024-05-02 12:04PM EDT | 2024-07-19 | 49.60 | 61.50 | 65.35 | 0.00 | - | 1 | 84 | 37.09% |
| LRCX240920C00900000 | 2024-05-02 11:48AM EDT | 2024-09-20 | 73.15 | 86.75 | 91.60 | 0.00 | - | 3 | 125 | 39.29% |
| LRCX241220C00900000 | 2024-04-22 10:30AM EDT | 2024-12-20 | 102.50 | 117.80 | 122.95 | 0.00 | - | 4 | 150 | 41.61% |
| LRCX250117C00900000 | 2024-05-01 12:29PM EDT | 2025-01-17 | 106.00 | 124.95 | 130.10 | 0.00 | - | 2 | 148 | 41.68% |
| LRCX250321C00900000 | 2024-04-15 9:30AM EDT | 2025-03-21 | 201.08 | 139.95 | 144.85 | 0.00 | - | - | 1 | 41.80% |
| LRCX250620C00900000 | 2024-05-01 11:01AM EDT | 2025-06-20 | 150.01 | 160.90 | 169.80 | 0.00 | - | 1 | 35 | 43.56% |
| LRCX260116C00900000 | 2024-04-25 9:59AM EDT | 2026-01-16 | 202.59 | 197.15 | 208.30 | 0.00 | - | 1 | 67 | 43.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00900000 | 2024-05-03 2:28PM EDT | 2024-05-10 | 10.10 | 10.45 | 11.95 | -23.35 | -69.81% | 44 | 17 | 34.27% |
| LRCX240517P00900000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 18.77 | 17.55 | 18.70 | -13.48 | -41.80% | 23 | 114 | 33.37% |
| LRCX240524P00900000 | 2024-05-03 11:18AM EDT | 2024-05-24 | 25.72 | 23.10 | 25.05 | -21.47 | -45.50% | 2 | 11 | 34.49% |
| LRCX240531P00900000 | 2024-05-03 9:34AM EDT | 2024-05-31 | 33.10 | 26.05 | 27.85 | -10.30 | -23.73% | 1 | 15 | 32.56% |
| LRCX240607P00900000 | 2024-04-30 10:09AM EDT | 2024-06-07 | 25.50 | 29.15 | 31.80 | 0.00 | - | 1 | 3 | 32.63% |
| LRCX240621P00900000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 36.25 | 35.45 | 37.55 | -18.35 | -33.61% | 3 | 366 | 31.88% |
| LRCX240719P00900000 | 2024-05-03 9:51AM EDT | 2024-07-19 | 47.85 | 46.40 | 48.15 | -15.95 | -25.00% | 2 | 70 | 31.81% |
| LRCX240920P00900000 | 2024-05-03 2:11PM EDT | 2024-09-20 | 66.00 | 64.65 | 67.60 | -15.60 | -19.12% | 1 | 41 | 32.31% |
| LRCX241220P00900000 | 2024-04-03 10:36AM EDT | 2024-12-20 | 71.70 | 87.20 | 89.05 | 0.00 | - | 9 | 96 | 32.67% |
| LRCX250117P00900000 | 2024-05-01 10:38AM EDT | 2025-01-17 | 107.98 | 91.55 | 94.20 | 0.00 | - | 5 | 202 | 32.56% |
| LRCX250321P00900000 | 2024-04-29 2:17PM EDT | 2025-03-21 | 97.00 | 102.00 | 105.55 | 0.00 | - | 1 | 4 | 32.58% |
| LRCX250620P00900000 | 2024-04-18 2:46PM EDT | 2025-06-20 | 133.10 | 113.70 | 119.70 | 0.00 | - | 9 | 9 | 32.51% |
| LRCX260116P00900000 | 2024-04-26 3:46PM EDT | 2026-01-16 | 133.60 | 135.85 | 142.60 | 0.00 | - | 1 | 3 | 31.42% |
