認購期權範圍2024年5月31日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240531C00770000 | 2024-04-26 10:29AM EDT | 770.00 | 152.28 | 173.05 | 181.95 | 0.00 | - | 1 | 1 | 56.02% |
| LRCX240531C00800000 | 2024-05-07 2:15PM EDT | 800.00 | 121.60 | 142.70 | 154.35 | 0.00 | - | 10 | 10 | 51.95% |
| LRCX240531C00805000 | 2024-05-07 2:15PM EDT | 805.00 | 117.65 | 138.15 | 147.25 | 0.00 | - | 10 | 10 | 62.38% |
| LRCX240531C00820000 | 2024-04-26 10:29AM EDT | 820.00 | 107.28 | 123.25 | 132.55 | 0.00 | - | 1 | 1 | 57.86% |
| LRCX240531C00825000 | 2024-05-07 9:53AM EDT | 825.00 | 105.05 | 118.30 | 127.65 | 0.00 | - | 2 | 2 | 56.32% |
| LRCX240531C00840000 | 2024-04-17 12:57PM EDT | 840.00 | 105.98 | 103.50 | 113.25 | 0.00 | - | - | 1 | 52.34% |
| LRCX240531C00850000 | 2024-05-08 12:12PM EDT | 850.00 | 63.68 | 95.55 | 103.40 | 0.00 | - | 2 | 3 | 49.03% |
| LRCX240531C00860000 | 2024-05-08 11:33AM EDT | 860.00 | 56.86 | 86.10 | 93.15 | 0.00 | - | 2 | 4 | 44.84% |
| LRCX240531C00865000 | 2024-05-15 11:00AM EDT | 865.00 | 76.00 | 82.00 | 88.45 | +21.03 | +38.26% | 1 | 47 | 43.61% |
| LRCX240531C00870000 | 2024-05-13 12:56PM EDT | 870.00 | 51.13 | 77.00 | 83.75 | 0.00 | - | 3 | 7 | 42.34% |
| LRCX240531C00875000 | 2024-05-10 10:09AM EDT | 875.00 | 60.25 | 74.85 | 78.85 | 0.00 | - | 1 | 10 | 40.65% |
| LRCX240531C00880000 | 2024-05-08 11:47AM EDT | 880.00 | 43.17 | 70.05 | 75.55 | 0.00 | - | 2 | 44 | 41.80% |
| LRCX240531C00885000 | 2024-05-08 11:47AM EDT | 885.00 | 41.07 | 66.10 | 71.55 | 0.00 | - | 30 | 33 | 41.50% |
| LRCX240531C00890000 | 2024-05-07 1:53PM EDT | 890.00 | 50.85 | 62.10 | 67.65 | 0.00 | - | 10 | 11 | 41.24% |
| LRCX240531C00895000 | 2024-05-07 3:55PM EDT | 895.00 | 42.95 | 57.85 | 61.70 | 0.00 | - | 2 | 7 | 37.63% |
| LRCX240531C00900000 | 2024-05-15 11:12AM EDT | 900.00 | 47.98 | 53.85 | 57.00 | +21.48 | +81.06% | 1 | 71 | 36.00% |
| LRCX240531C00905000 | 2024-05-13 11:53AM EDT | 905.00 | 28.97 | 50.45 | 54.45 | 0.00 | - | 2 | 32 | 37.49% |
| LRCX240531C00910000 | 2024-05-14 2:38PM EDT | 910.00 | 26.20 | 46.70 | 51.20 | 0.00 | - | 3 | 52 | 37.70% |
| LRCX240531C00915000 | 2024-05-15 11:57AM EDT | 915.00 | 37.66 | 43.10 | 47.05 | +16.90 | +81.41% | 3 | 15 | 36.50% |
| LRCX240531C00917500 | 2024-05-13 11:51AM EDT | 917.50 | 22.73 | 41.15 | 45.70 | 0.00 | - | 1 | 1 | 36.84% |
| LRCX240531C00920000 | 2024-05-15 2:01PM EDT | 920.00 | 40.31 | 39.90 | 43.95 | +5.96 | +17.35% | 8 | 52 | 36.60% |
| LRCX240531C00925000 | 2024-05-15 1:15PM EDT | 925.00 | 36.35 | 36.85 | 40.15 | +8.80 | +31.94% | 3 | 13 | 35.61% |
| LRCX240531C00930000 | 2024-05-15 10:36AM EDT | 930.00 | 24.55 | 33.85 | 35.90 | +7.40 | +43.15% | 5 | 12 | 33.93% |
| LRCX240531C00935000 | 2024-05-15 12:46PM EDT | 935.00 | 26.63 | 30.80 | 33.20 | +13.89 | +109.03% | 4 | 11 | 34.06% |
| LRCX240531C00940000 | 2024-05-15 12:46PM EDT | 940.00 | 24.07 | 27.95 | 31.40 | +8.07 | +50.44% | 6 | 29 | 35.12% |
| LRCX240531C00945000 | 2024-05-15 11:29AM EDT | 945.00 | 19.60 | 25.80 | 26.85 | +9.60 | +96.00% | 2 | 4 | 32.62% |
| LRCX240531C00950000 | 2024-05-15 1:40PM EDT | 950.00 | 22.25 | 23.30 | 24.45 | +12.26 | +122.72% | 2 | 73 | 32.59% |
| LRCX240531C00955000 | 2024-05-14 3:34PM EDT | 955.00 | 9.60 | 20.90 | 21.95 | 0.00 | - | 12 | 37 | 32.25% |
| LRCX240531C00960000 | 2024-05-09 10:38AM EDT | 960.00 | 10.92 | 18.85 | 19.90 | 0.00 | - | 2 | 5 | 32.28% |
| LRCX240531C00965000 | 2024-04-30 3:55PM EDT | 965.00 | 13.45 | 17.00 | 17.90 | 0.00 | - | 2 | 3 | 32.19% |
| LRCX240531C00970000 | 2024-05-15 9:59AM EDT | 970.00 | 7.38 | 14.90 | 15.90 | +0.95 | +14.77% | 12 | 215 | 31.92% |
| LRCX240531C00975000 | 2024-05-15 12:23PM EDT | 975.00 | 11.50 | 13.30 | 13.95 | +6.56 | +132.79% | 1 | 17 | 31.51% |
| LRCX240531C00980000 | 2024-05-15 11:20AM EDT | 980.00 | 9.90 | 11.80 | 12.60 | +4.95 | +100.00% | 3 | 20 | 31.73% |
| LRCX240531C00985000 | 2024-05-14 3:17PM EDT | 985.00 | 4.35 | 10.55 | 11.30 | 0.00 | - | 1 | 2 | 31.85% |
| LRCX240531C00990000 | 2024-05-14 3:17PM EDT | 990.00 | 3.77 | 9.30 | 10.00 | 0.00 | - | 1 | 26 | 31.80% |
| LRCX240531C00995000 | 2024-05-15 1:13PM EDT | 995.00 | 7.70 | 8.15 | 8.80 | +5.27 | +216.87% | 1 | 3 | 31.71% |
| LRCX240531C01000000 | 2024-05-15 1:19PM EDT | 1,000.00 | 6.70 | 7.20 | 7.85 | +3.86 | +135.92% | 7 | 14 | 31.86% |
| LRCX240531C01010000 | 2024-05-08 3:47PM EDT | 1,010.00 | 3.91 | 5.55 | 6.05 | 0.00 | - | 1 | 17 | 31.84% |
| LRCX240531C01015000 | 2024-05-09 3:48PM EDT | 1,015.00 | 2.71 | 4.75 | 5.20 | 0.00 | - | 1 | 5 | 31.66% |
| LRCX240531C01020000 | 2024-05-09 3:48PM EDT | 1,020.00 | 2.38 | 4.05 | 4.55 | 0.00 | - | 1 | 12 | 31.71% |
| LRCX240531C01025000 | 2024-05-15 11:07AM EDT | 1,025.00 | 2.61 | 3.55 | 3.90 | +0.53 | +25.48% | 5 | 5 | 31.59% |
| LRCX240531C01030000 | 2024-05-14 11:10AM EDT | 1,030.00 | 1.01 | 2.98 | 3.40 | 0.00 | - | 3 | 10 | 31.65% |
| LRCX240531C01035000 | 2024-05-15 1:12PM EDT | 1,035.00 | 2.40 | 2.60 | 2.96 | +1.56 | +185.71% | 6 | 66 | 31.73% |
| LRCX240531C01040000 | 2024-05-15 11:20AM EDT | 1,040.00 | 1.70 | 2.20 | 2.47 | +0.62 | +57.41% | 1 | 4 | 31.49% |
| LRCX240531C01045000 | 2024-05-13 11:27AM EDT | 1,045.00 | 0.81 | 1.83 | 2.15 | 0.00 | - | 20 | 25 | 31.60% |
| LRCX240531C01050000 | 2024-05-15 1:12PM EDT | 1,050.00 | 1.50 | 1.55 | 1.82 | +0.83 | +123.88% | 6 | 26 | 31.54% |
| LRCX240531C01055000 | 2024-04-26 2:02PM EDT | 1,055.00 | 5.60 | 1.31 | 1.60 | 0.00 | - | 1 | 1 | 31.75% |
| LRCX240531C01060000 | 2024-04-30 1:15PM EDT | 1,060.00 | 2.69 | 1.08 | 1.42 | 0.00 | - | 1 | 2 | 32.03% |
| LRCX240531C01080000 | 2024-05-15 11:52AM EDT | 1,080.00 | 0.34 | 0.47 | 0.77 | +0.14 | +70.00% | 2 | 406 | 32.32% |
| LRCX240531C01100000 | 2024-05-03 3:37PM EDT | 1,100.00 | 0.72 | 0.17 | 0.49 | 0.00 | - | 1 | 33 | 33.52% |
| LRCX240531C01120000 | 2024-04-24 3:56PM EDT | 1,120.00 | 2.00 | 0.01 | 4.05 | 0.00 | - | 1 | 3 | 54.45% |
| LRCX240531C01160000 | 2024-05-06 9:43AM EDT | 1,160.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 51.47% |
| LRCX240531C01200000 | 2024-04-16 11:33AM EDT | 1,200.00 | 4.39 | 0.00 | 1.96 | 0.00 | - | - | 8 | 54.39% |
| LRCX240531C01260000 | 2024-04-29 3:56PM EDT | 1,260.00 | 0.26 | 0.00 | 2.75 | 0.00 | - | 1 | 1 | 66.87% |
| LRCX240531C01280000 | 2024-04-16 11:00AM EDT | 1,280.00 | 2.00 | 0.00 | 4.10 | 0.00 | - | - | 5 | 74.57% |
| LRCX240531C01300000 | 2024-04-16 11:08AM EDT | 1,300.00 | 1.55 | 0.00 | 1.95 | 0.00 | - | - | 5 | 69.14% |
| LRCX240531C01320000 | 2024-04-16 11:17AM EDT | 1,320.00 | 1.44 | 0.00 | 4.10 | 0.00 | - | - | 12 | 80.63% |
認沽盤範圍2024年5月31日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240531P00540000 | 2024-04-18 9:32AM EDT | 540.00 | 0.30 | 0.00 | 4.05 | 0.00 | - | - | 1 | 133.67% |
| LRCX240531P00560000 | 2024-04-12 9:42AM EDT | 560.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 127.25% |
| LRCX240531P00570000 | 2024-04-12 9:42AM EDT | 570.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 123.47% |
| LRCX240531P00600000 | 2024-05-07 2:37PM EDT | 600.00 | 0.20 | 0.01 | 4.10 | 0.00 | - | - | 1 | 111.62% |
| LRCX240531P00670000 | 2024-04-29 12:12PM EDT | 670.00 | 0.48 | 0.01 | 3.85 | 0.00 | - | - | 1 | 86.88% |
| LRCX240531P00680000 | 2024-05-15 1:57PM EDT | 680.00 | 0.08 | 0.01 | 1.50 | -0.07 | -46.67% | 1 | 6 | 71.97% |
| LRCX240531P00690000 | 2024-05-10 9:30AM EDT | 690.00 | 0.14 | 0.01 | 0.50 | 0.00 | - | 3 | 61 | 59.96% |
| LRCX240531P00700000 | 2024-04-29 12:12PM EDT | 700.00 | 0.68 | 0.02 | 2.63 | 0.00 | - | 1 | 4 | 72.50% |
| LRCX240531P00710000 | 2024-05-14 11:55AM EDT | 710.00 | 0.20 | 0.01 | 2.63 | 0.00 | - | 1 | 3 | 69.51% |
| LRCX240531P00720000 | 2024-05-01 11:57AM EDT | 720.00 | 1.65 | 0.01 | 3.90 | 0.00 | - | 3 | 4 | 71.39% |
| LRCX240531P00730000 | 2024-05-06 10:49AM EDT | 730.00 | 0.50 | 0.01 | 2.64 | 0.00 | - | 3 | 6 | 63.75% |
| LRCX240531P00740000 | 2024-05-15 12:11PM EDT | 740.00 | 0.20 | 0.12 | 3.75 | -1.85 | -90.24% | 1 | 3 | 65.20% |
| LRCX240531P00750000 | 2024-05-10 10:50AM EDT | 750.00 | 0.41 | 0.01 | 2.00 | 0.00 | - | 4 | 9 | 55.40% |
| LRCX240531P00760000 | 2024-05-01 3:03PM EDT | 760.00 | 2.13 | 0.01 | 2.69 | 0.00 | - | 1 | 4 | 55.42% |
| LRCX240531P00770000 | 2024-05-15 12:15PM EDT | 770.00 | 0.21 | 0.03 | 0.40 | -0.94 | -81.74% | 8 | 21 | 43.43% |
| LRCX240531P00780000 | 2024-05-15 12:15PM EDT | 780.00 | 0.28 | 0.10 | 0.40 | -0.38 | -57.58% | 8 | 25 | 41.04% |
| LRCX240531P00790000 | 2024-05-15 1:49PM EDT | 790.00 | 0.31 | 0.17 | 0.43 | -0.70 | -69.31% | 5 | 35 | 39.06% |
| LRCX240531P00800000 | 2024-05-15 1:57PM EDT | 800.00 | 0.31 | 0.24 | 0.42 | -0.69 | -69.00% | 1 | 38 | 36.55% |
| LRCX240531P00805000 | 2024-05-10 1:09PM EDT | 805.00 | 1.62 | 0.28 | 0.55 | 0.00 | - | 28 | 45 | 36.84% |
| LRCX240531P00810000 | 2024-05-13 11:27AM EDT | 810.00 | 1.89 | 0.34 | 0.60 | 0.00 | - | 20 | 35 | 36.11% |
| LRCX240531P00815000 | 2024-05-13 11:27AM EDT | 815.00 | 2.25 | 0.41 | 0.68 | 0.00 | - | 20 | 42 | 35.60% |
| LRCX240531P00820000 | 2024-05-14 3:17PM EDT | 820.00 | 0.87 | 0.49 | 0.74 | -0.98 | -52.97% | 2 | 14 | 34.84% |
| LRCX240531P00825000 | 2024-05-06 11:32AM EDT | 825.00 | 4.27 | 0.51 | 0.84 | 0.00 | - | 1 | 2 | 34.33% |
| LRCX240531P00830000 | 2024-05-15 11:07AM EDT | 830.00 | 1.08 | 0.65 | 0.93 | -1.45 | -57.31% | 35 | 71 | 33.67% |
| LRCX240531P00835000 | 2024-05-15 11:20AM EDT | 835.00 | 1.18 | 0.72 | 0.99 | -2.27 | -65.80% | 1 | 54 | 32.75% |
| LRCX240531P00840000 | 2024-05-15 1:59PM EDT | 840.00 | 1.05 | 0.91 | 1.13 | -2.40 | -69.57% | 7 | 14 | 32.25% |
| LRCX240531P00845000 | 2024-05-15 10:00AM EDT | 845.00 | 2.54 | 1.07 | 1.32 | -20.56 | -89.00% | 2 | 21 | 31.91% |
| LRCX240531P00850000 | 2024-05-14 3:17PM EDT | 850.00 | 4.70 | 1.26 | 1.56 | 0.00 | - | 2 | 30 | 31.65% |
| LRCX240531P00855000 | 2024-05-15 1:48PM EDT | 855.00 | 1.75 | 1.50 | 1.75 | -5.43 | -75.63% | 6 | 3 | 31.04% |
| LRCX240531P00860000 | 2024-05-15 1:49PM EDT | 860.00 | 2.12 | 1.77 | 2.13 | -4.23 | -66.61% | 10 | 37 | 31.02% |
| LRCX240531P00865000 | 2024-05-13 12:52PM EDT | 865.00 | 3.41 | 2.09 | 2.50 | -5.44 | -61.47% | 2 | 21 | 30.77% |
| LRCX240531P00870000 | 2024-05-13 9:56AM EDT | 870.00 | 11.50 | 2.48 | 2.89 | 0.00 | - | 1 | 29 | 30.42% |
| LRCX240531P00875000 | 2024-05-06 3:45PM EDT | 875.00 | 12.33 | 2.95 | 3.30 | 0.00 | - | 5 | 8 | 29.97% |
| LRCX240531P00880000 | 2024-05-08 3:44PM EDT | 880.00 | 15.30 | 3.55 | 4.00 | 0.00 | - | 1 | 42 | 30.08% |
| LRCX240531P00885000 | 2024-05-15 1:28PM EDT | 885.00 | 4.91 | 4.10 | 4.60 | -15.94 | -76.45% | 3 | 4 | 29.74% |
| LRCX240531P00890000 | 2024-05-15 1:28PM EDT | 890.00 | 5.75 | 4.85 | 5.35 | -12.25 | -68.06% | 13 | 24 | 29.55% |
| LRCX240531P00895000 | 2024-05-15 1:27PM EDT | 895.00 | 6.87 | 5.65 | 6.20 | -11.59 | -62.78% | 8 | 29 | 29.36% |
| LRCX240531P00900000 | 2024-05-15 1:13PM EDT | 900.00 | 7.77 | 6.60 | 7.20 | -12.91 | -62.43% | 3 | 18 | 29.24% |
| LRCX240531P00905000 | 2024-05-15 10:42AM EDT | 905.00 | 11.85 | 7.70 | 8.35 | -14.15 | -54.42% | 14 | 16 | 29.16% |
| LRCX240531P00910000 | 2024-05-08 2:56PM EDT | 910.00 | 12.85 | 8.85 | 9.50 | -17.40 | -57.52% | 1 | 10 | 28.88% |
| LRCX240531P00915000 | 2024-05-07 1:49PM EDT | 915.00 | 25.33 | 10.20 | 10.95 | 0.00 | - | - | 2 | 28.85% |
| LRCX240531P00920000 | 2024-05-15 11:08AM EDT | 920.00 | 15.55 | 11.70 | 12.50 | -15.20 | -49.43% | 3 | 6 | 28.75% |
| LRCX240531P00925000 | 2024-05-15 1:15PM EDT | 925.00 | 14.85 | 13.25 | 14.10 | -19.10 | -56.26% | 3 | 15 | 28.50% |
| LRCX240531P00930000 | 2024-05-15 11:08AM EDT | 930.00 | 19.70 | 15.20 | 15.95 | -15.15 | -43.47% | 6 | 1 | 28.39% |
| LRCX240531P00935000 | 2024-05-15 12:50PM EDT | 935.00 | 21.10 | 17.20 | 18.05 | -20.90 | -49.76% | 5 | 4 | 28.38% |
| LRCX240531P00965000 | 2024-04-19 12:39PM EDT | 965.00 | 106.22 | 32.05 | 34.05 | 0.00 | - | 2 | 2 | 28.06% |
