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
59 430,67 +1 102,24 (+1,89 %)
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:945.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C00945000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 3.36 | 3.35 | 4.20 | +1.97 | +141.73% | 7 | 77 | 31.96% |
| LRCX240517C00945000 | 2024-05-03 1:13PM EDT | 2024-05-17 | 10.23 | 9.35 | 10.20 | +5.63 | +122.39% | 6 | 67 | 33.41% |
| LRCX240524C00945000 | 2024-04-26 10:04AM EDT | 2024-05-24 | 22.20 | 15.10 | 16.70 | 0.00 | - | 1 | 1 | 35.70% |
| LRCX240531C00945000 | 2024-05-01 3:55PM EDT | 2024-05-31 | 10.00 | 18.05 | 19.55 | 0.00 | - | 3 | 3 | 33.99% |
| LRCX240621C00945000 | 2024-05-03 3:25PM EDT | 2024-06-21 | 30.00 | 28.10 | 29.65 | -5.45 | -15.37% | 1 | 13 | 33.67% |
| LRCX240719C00945000 | 2024-04-26 11:06AM EDT | 2024-07-19 | 55.05 | 41.30 | 43.45 | 0.00 | - | 4 | 15 | 35.33% |
| LRCX240920C00945000 | 2024-04-29 2:12PM EDT | 2024-09-20 | 81.35 | 66.30 | 69.60 | 0.00 | - | 7 | 15 | 37.91% |
| LRCX241220C00945000 | 2024-04-29 9:42AM EDT | 2024-12-20 | 105.60 | 97.15 | 100.75 | 0.00 | - | 3 | 4 | 40.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00945000 | 2024-04-26 3:42PM EDT | 2024-05-10 | 32.70 | 37.75 | 41.75 | 0.00 | - | 5 | 13 | 34.99% |
| LRCX240517P00945000 | 2024-04-30 2:04PM EDT | 2024-05-17 | 49.74 | 42.25 | 46.65 | 0.00 | - | 1 | 149 | 33.38% |
| LRCX240607P00945000 | 2024-04-26 1:10PM EDT | 2024-06-07 | 49.85 | 52.85 | 57.85 | 0.00 | - | 1 | 1 | 32.14% |
| LRCX240621P00945000 | 2024-04-29 10:06AM EDT | 2024-06-21 | 56.85 | 59.10 | 64.35 | 0.00 | - | 2 | 423 | 32.30% |
| LRCX240719P00945000 | 2024-04-26 11:00AM EDT | 2024-07-19 | 68.35 | 69.10 | 75.40 | 0.00 | - | 1 | 43 | 32.58% |
| LRCX240920P00945000 | 2024-04-29 2:14PM EDT | 2024-09-20 | 83.00 | 88.15 | 94.25 | 0.00 | - | 7 | 16 | 32.65% |
