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
59 179,79 +633,16 (+1,08 %)
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:925.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C00925000 | 2024-05-03 3:27PM EDT | 2024-05-10 | 9.19 | 8.05 | 9.20 | +4.69 | +104.22% | 58 | 50 | 34.37% |
| LRCX240517C00925000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 15.53 | 15.60 | 16.90 | +7.33 | +89.39% | 3 | 136 | 35.14% |
| LRCX240524C00925000 | 2024-05-02 11:53AM EDT | 2024-05-24 | 14.60 | 22.15 | 23.85 | 0.00 | - | 5 | 7 | 36.69% |
| LRCX240531C00925000 | 2024-05-01 11:57AM EDT | 2024-05-31 | 15.63 | 25.35 | 27.40 | 0.00 | - | 1 | 4 | 35.22% |
| LRCX240621C00925000 | 2024-05-03 10:07AM EDT | 2024-06-21 | 37.70 | 36.05 | 38.20 | +9.03 | +31.50% | 1 | 43 | 34.68% |
| LRCX240719C00925000 | 2024-05-03 2:33PM EDT | 2024-07-19 | 51.85 | 50.20 | 51.40 | +13.15 | +33.98% | 9 | 26 | 35.55% |
| LRCX240920C00925000 | 2024-05-03 2:23PM EDT | 2024-09-20 | 77.90 | 75.45 | 77.60 | +12.40 | +18.93% | 3 | 58 | 38.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00925000 | 2024-05-03 11:34AM EDT | 2024-05-10 | 24.15 | 23.45 | 25.70 | -29.10 | -54.65% | 12 | 19 | 34.44% |
| LRCX240517P00925000 | 2024-05-01 3:14PM EDT | 2024-05-17 | 42.30 | 30.40 | 32.45 | 0.00 | - | 15 | 78 | 33.76% |
| LRCX240524P00925000 | 2024-04-29 9:58AM EDT | 2024-05-24 | 36.50 | 34.75 | 38.50 | 0.00 | - | 2 | 3 | 34.52% |
| LRCX240531P00925000 | 2024-04-23 3:44PM EDT | 2024-05-31 | 64.40 | 36.35 | 41.70 | 0.00 | - | - | 1 | 33.00% |
| LRCX240621P00925000 | 2024-04-30 12:15PM EDT | 2024-06-21 | 52.74 | 48.65 | 50.40 | 0.00 | - | 3 | 22 | 31.42% |
| LRCX240719P00925000 | 2024-05-03 2:48PM EDT | 2024-07-19 | 60.15 | 59.40 | 60.55 | -17.90 | -22.93% | 6 | 31 | 31.13% |
| LRCX240920P00925000 | 2024-05-03 2:36PM EDT | 2024-09-20 | 78.80 | 78.55 | 79.55 | -18.20 | -18.76% | 5 | 59 | 31.52% |
