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
59 177,80 +764,55 (+1,31 %)
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:940.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C00940000 | 2024-05-03 1:09PM EDT | 2024-05-10 | 5.20 | 4.10 | 4.75 | +2.99 | +135.29% | 36 | 54 | 30.79% |
| LRCX240517C00940000 | 2024-05-03 2:29PM EDT | 2024-05-17 | 11.60 | 10.75 | 11.65 | +6.45 | +125.24% | 4 | 51 | 33.52% |
| LRCX240524C00940000 | 2024-05-01 9:37AM EDT | 2024-05-24 | 12.15 | 16.70 | 17.95 | 0.00 | - | 1 | 2 | 35.28% |
| LRCX240621C00940000 | 2024-05-02 12:21PM EDT | 2024-06-21 | 20.60 | 30.15 | 31.90 | 0.00 | - | 1 | 69 | 34.02% |
| LRCX240719C00940000 | 2024-05-01 12:25PM EDT | 2024-07-19 | 31.22 | 43.30 | 45.20 | 0.00 | - | 2 | 18 | 35.24% |
| LRCX240920C00940000 | 2024-05-01 10:42AM EDT | 2024-09-20 | 58.60 | 68.35 | 71.80 | 0.00 | - | 1 | 18 | 38.02% |
| LRCX241220C00940000 | 2024-02-23 11:21AM EDT | 2024-12-20 | 140.90 | 155.75 | 164.20 | 0.00 | - | 1 | 15 | 60.32% |
| LRCX250117C00940000 | 2024-04-26 12:45PM EDT | 2025-01-17 | 121.20 | 106.75 | 111.40 | 0.00 | - | 26 | 58 | 40.93% |
| LRCX250321C00940000 | 2024-04-25 12:25PM EDT | 2025-03-21 | 124.00 | 121.75 | 126.40 | 0.00 | - | - | 1 | 41.13% |
| LRCX250620C00940000 | 2024-02-13 10:44AM EDT | 2025-06-20 | 145.28 | 170.00 | 180.50 | 0.00 | - | - | 1 | 50.53% |
| LRCX260116C00940000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 183.30 | 179.85 | 188.80 | 0.00 | - | 2 | 14 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00940000 | 2024-04-26 12:34PM EDT | 2024-05-10 | 32.20 | 33.40 | 38.10 | 0.00 | - | 1 | 10 | 35.65% |
| LRCX240517P00940000 | 2024-04-29 2:09PM EDT | 2024-05-17 | 41.30 | 39.85 | 42.85 | +7.81 | +23.32% | 1 | 47 | 33.09% |
| LRCX240524P00940000 | 2024-04-25 11:30AM EDT | 2024-05-24 | 57.00 | 44.00 | 48.45 | 0.00 | - | 1 | 3 | 34.09% |
| LRCX240621P00940000 | 2024-04-29 2:43PM EDT | 2024-06-21 | 51.10 | 55.90 | 60.05 | 0.00 | - | 7 | 73 | 31.46% |
| LRCX240719P00940000 | 2024-05-03 2:07PM EDT | 2024-07-19 | 68.20 | 67.20 | 69.60 | -3.20 | -4.48% | 3 | 67 | 30.96% |
| LRCX240920P00940000 | 2024-05-01 10:44AM EDT | 2024-09-20 | 106.30 | 85.30 | 88.70 | 0.00 | - | 2 | 20 | 31.54% |
| LRCX241220P00940000 | 2024-04-24 12:36PM EDT | 2024-12-20 | 124.60 | 107.70 | 110.85 | 0.00 | - | 1 | 11 | 32.24% |
| LRCX250117P00940000 | 2024-04-11 1:05PM EDT | 2025-01-17 | 99.45 | 110.75 | 115.00 | 0.00 | - | 2 | 48 | 31.81% |
| LRCX260116P00940000 | 2024-04-09 9:30AM EDT | 2026-01-16 | 139.65 | 154.15 | 164.25 | 0.00 | - | 1 | 4 | 30.95% |
