Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：01:00PM EDT
收市後：
認購期權
2024年8月2日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 750.00 | 0.37 | 0.00 | - | - | 11 |
| - | - | - | - | - | 760.00 | 1.08 | 0.00 | - | - | 10 |
| - | - | - | - | - | 770.00 | 1.16 | 0.00 | - | - | 10 |
| - | - | - | - | - | 800.00 | 1.10 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 820.00 | 2.74 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 830.00 | 2.40 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 840.00 | 2.87 | 0.00 | - | - | 0 |
| - | - | - | - | - | 850.00 | 2.43 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 860.00 | 2.51 | 0.00 | - | 12 | 12 |
| - | - | - | - | - | 865.00 | 2.75 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 875.00 | 6.45 | 0.00 | - | - | 2 |
| - | - | - | - | - | 880.00 | 3.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 890.00 | 3.05 | 0.00 | - | 5 | 0 |
| 184.60 | 0.00 | - | 2 | 0 | 900.00 | 3.65 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 915.00 | 5.83 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 920.00 | 7.34 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 925.00 | 7.90 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 930.00 | 11.74 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 935.00 | 12.49 | 0.00 | - | - | 0 |
| - | - | - | - | - | 940.00 | 13.42 | 0.00 | - | - | 6 |
| - | - | - | - | - | 945.00 | 10.72 | 0.00 | - | 10 | 30 |
| - | - | - | - | - | 950.00 | 10.20 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 955.00 | 10.97 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 960.00 | 8.40 | -4.82 | -36.46% | 1 | 8 |
| - | - | - | - | - | 965.00 | 13.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 970.00 | 11.00 | -8.14 | -42.53% | 1 | 4 |
| - | - | - | - | - | 975.00 | 21.50 | 0.00 | - | - | 3 |
| - | - | - | - | - | 980.00 | 19.20 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 985.00 | 14.50 | -4.05 | -21.83% | 1 | 0 |
| 85.84 | 0.00 | - | - | 0 | 990.00 | 18.15 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 995.00 | 14.35 | -4.55 | -24.07% | 10 | 5 |
| 126.54 | 0.00 | - | - | 1 | 1,000.00 | 16.30 | -5.70 | -25.91% | 1 | 0 |
| 74.32 | 0.00 | - | - | 1 | 1,005.00 | 18.98 | -3.32 | -14.89% | 51 | 0 |
| - | - | - | - | - | 1,010.00 | 17.50 | -6.44 | -26.90% | 70 | 0 |
| 96.00 | +27.50 | +40.15% | 1 | 2 | 1,015.00 | - | - | - | - | - |
| - | - | - | - | - | 1,020.00 | 29.90 | 0.00 | - | 1 | 0 |
| 90.00 | 0.00 | - | - | 0 | 1,025.00 | 26.60 | 0.00 | - | 1 | 0 |
| 59.63 | 0.00 | - | 1 | 6 | 1,035.00 | - | - | - | - | - |
| 57.50 | 0.00 | - | 1 | 0 | 1,040.00 | 34.10 | 0.00 | - | 1 | 0 |
| 69.50 | 0.00 | - | 1 | 23 | 1,045.00 | 31.91 | -7.31 | -18.64% | 6 | 2 |
| 69.63 | 0.00 | - | 4 | 0 | 1,050.00 | 33.93 | -16.07 | -32.14% | 6 | 0 |
| 71.00 | 0.00 | - | 5 | 0 | 1,055.00 | 46.30 | 0.00 | - | 1 | 2 |
| 63.07 | +7.57 | +13.64% | 2 | 0 | 1,060.00 | 46.19 | 0.00 | - | 1 | 0 |
| 57.77 | +5.77 | +11.10% | 2 | 7 | 1,065.00 | - | - | - | - | - |
| 59.99 | 0.00 | - | 2 | 0 | 1,070.00 | - | - | - | - | - |
| 53.70 | +4.70 | +9.59% | 1 | 0 | 1,075.00 | 49.33 | 0.00 | - | 2 | 2 |
| 54.55 | 0.00 | - | 4 | 4 | 1,080.00 | 51.78 | 0.00 | - | 2 | 0 |
| 52.20 | 0.00 | - | 2 | 0 | 1,085.00 | - | - | - | - | - |
| 52.00 | 0.00 | - | 5 | 0 | 1,090.00 | 57.15 | 0.00 | - | - | 0 |
| 54.15 | 0.00 | - | - | 1 | 1,095.00 | 60.60 | 0.00 | - | - | 0 |
| 40.62 | +9.42 | +30.19% | 2 | 0 | 1,100.00 | - | - | - | - | - |
| 43.80 | 0.00 | - | 3 | 0 | 1,105.00 | - | - | - | - | - |
| 31.50 | 0.00 | - | 2 | 0 | 1,110.00 | - | - | - | - | - |
| 39.71 | 0.00 | - | 1 | 0 | 1,115.00 | - | - | - | - | - |
| 24.71 | 0.00 | - | - | 3 | 1,120.00 | - | - | - | - | - |
| 30.10 | 0.00 | - | - | 0 | 1,125.00 | - | - | - | - | - |
| 17.90 | 0.00 | - | 1 | 0 | 1,160.00 | - | - | - | - | - |
| 14.89 | 0.00 | - | 1 | 0 | 1,180.00 | - | - | - | - | - |
| 13.50 | +1.26 | +10.29% | 1 | 22 | 1,200.00 | - | - | - | - | - |
| 20.05 | 0.00 | - | - | 0 | 1,220.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 1 | 17 | 1,240.00 | - | - | - | - | - |
| 7.25 | 0.00 | - | 1 | 0 | 1,280.00 | - | - | - | - | - |
| 2.99 | 0.00 | - | 3 | 0 | 1,300.00 | - | - | - | - | - |
| 3.25 | 0.00 | - | - | 1 | 1,320.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 0 | 1,340.00 | - | - | - | - | - |
| 1.09 | -0.69 | -38.76% | 1 | 0 | 1,400.00 | - | - | - | - | - |
