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
59 363,63 +827,46 (+1,41 %)
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:980.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C00980000 | 2024-05-03 1:58PM EDT | 2024-05-10 | 0.64 | 0.44 | 0.98 | +0.04 | +6.67% | 8 | 32 | 33.77% |
| LRCX240517C00980000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 3.60 | 3.35 | 3.75 | +1.53 | +73.91% | 10 | 128 | 33.34% |
| LRCX240524C00980000 | 2024-05-03 1:15PM EDT | 2024-05-24 | 8.00 | 7.10 | 8.60 | -2.78 | -25.79% | 3 | 27 | 36.11% |
| LRCX240531C00980000 | 2024-05-03 3:33PM EDT | 2024-05-31 | 10.15 | 9.35 | 10.50 | +5.15 | +103.00% | 2 | 17 | 33.87% |
| LRCX240621C00980000 | 2024-05-03 3:34PM EDT | 2024-06-21 | 18.39 | 17.65 | 20.90 | +6.16 | +50.37% | 1 | 124 | 35.17% |
| LRCX240719C00980000 | 2024-05-02 12:12PM EDT | 2024-07-19 | 29.95 | 29.25 | 30.75 | +7.61 | +34.06% | 1 | 92 | 34.62% |
| LRCX240920C00980000 | 2024-05-02 3:18PM EDT | 2024-09-20 | 44.84 | 52.80 | 54.90 | 0.00 | - | 5 | 127 | 36.93% |
| LRCX241220C00980000 | 2024-05-02 2:27PM EDT | 2024-12-20 | 71.80 | 83.20 | 86.35 | 0.00 | - | 1 | 10 | 39.78% |
| LRCX250117C00980000 | 2024-05-03 11:12AM EDT | 2025-01-17 | 91.00 | 90.35 | 93.75 | -1.15 | -1.25% | 3 | 40 | 39.99% |
| LRCX260116C00980000 | 2024-04-04 1:58PM EDT | 2026-01-16 | 220.00 | 163.70 | 172.20 | 0.00 | - | 1 | 56 | 42.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00980000 | 2024-04-11 3:45PM EDT | 2024-05-10 | 43.60 | 69.00 | 77.00 | 0.00 | - | - | 0 | 53.34% |
| LRCX240517P00980000 | 2024-05-01 11:04AM EDT | 2024-05-17 | 102.23 | 70.80 | 76.35 | 0.00 | - | 2 | 30 | 36.19% |
| LRCX240621P00980000 | 2024-05-03 1:33PM EDT | 2024-06-21 | 87.30 | 84.00 | 88.00 | -19.27 | -18.08% | 1 | 70 | 31.32% |
| LRCX240719P00980000 | 2024-04-22 9:48AM EDT | 2024-07-19 | 128.18 | 91.40 | 96.40 | 0.00 | - | 1 | 59 | 30.80% |
| LRCX240920P00980000 | 2024-04-23 2:00PM EDT | 2024-09-20 | 130.37 | 110.00 | 115.70 | 0.00 | - | 1 | 25 | 32.05% |
| LRCX241220P00980000 | 2024-04-12 9:34AM EDT | 2024-12-20 | 115.00 | 130.95 | 134.20 | 0.00 | - | 1 | 14 | 31.54% |
| LRCX250117P00980000 | 2024-04-24 1:50PM EDT | 2025-01-17 | 148.25 | 135.35 | 138.25 | 0.00 | - | 1 | 27 | 31.13% |
| LRCX250620P00980000 | 2024-04-18 12:48PM EDT | 2025-06-20 | 172.00 | 157.30 | 162.80 | 0.00 | - | 1 | 15 | 31.07% |
| LRCX260116P00980000 | 2024-03-20 9:36AM EDT | 2026-01-16 | 181.00 | 189.05 | 203.85 | 0.00 | - | 1 | 2 | 33.98% |
