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
59 473,54 +1 351,54 (+2,33 %)
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:930.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C00930000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 6.75 | 6.40 | 7.50 | +3.55 | +110.94% | 62 | 92 | 31.49% |
| LRCX240517C00930000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 13.55 | 13.85 | 15.00 | +6.27 | +86.13% | 5 | 123 | 33.75% |
| LRCX240524C00930000 | 2024-05-03 10:54AM EDT | 2024-05-24 | 20.26 | 20.20 | 21.80 | +6.93 | +51.99% | 2 | 9 | 35.68% |
| LRCX240621C00930000 | 2024-05-03 12:34PM EDT | 2024-06-21 | 37.00 | 33.95 | 35.65 | +10.90 | +41.76% | 1 | 198 | 33.94% |
| LRCX240719C00930000 | 2024-05-03 2:28PM EDT | 2024-07-19 | 49.95 | 47.50 | 49.45 | +11.15 | +28.74% | 7 | 46 | 35.40% |
| LRCX240920C00930000 | 2024-05-03 2:14PM EDT | 2024-09-20 | 75.55 | 73.10 | 75.25 | +13.15 | +21.07% | 1 | 96 | 37.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00930000 | 2024-04-29 3:54PM EDT | 2024-05-10 | 21.70 | 26.20 | 29.30 | 0.00 | - | 1 | 10 | 32.25% |
| LRCX240517P00930000 | 2024-05-03 9:45AM EDT | 2024-05-17 | 38.00 | 33.60 | 35.80 | +11.22 | +41.90% | 1 | 93 | 32.76% |
| LRCX240524P00930000 | 2024-05-01 12:37PM EDT | 2024-05-24 | 71.07 | 36.90 | 41.80 | 0.00 | - | 1 | 2 | 33.94% |
| LRCX240621P00930000 | 2024-05-02 10:01AM EDT | 2024-06-21 | 52.34 | 51.50 | 53.25 | -25.85 | -33.06% | 2 | 82 | 31.01% |
| LRCX240719P00930000 | 2024-05-03 2:27PM EDT | 2024-07-19 | 62.05 | 59.95 | 63.80 | -20.45 | -24.79% | 1 | 76 | 31.12% |
| LRCX240920P00930000 | 2024-04-30 11:43AM EDT | 2024-09-20 | 84.90 | 81.20 | 82.30 | 0.00 | - | 4 | 64 | 31.34% |
