Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX241220C00380000 | 2024-04-01 10:01AM EDT | 380.00 | 622.01 | 496.75 | 509.40 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX241220C00610000 | 2024-01-25 11:36AM EDT | 610.00 | 320.87 | 350.10 | 361.55 | 0.00 | - | 1 | 1 | 54.03% |
| LRCX241220C00650000 | 2024-01-31 11:13AM EDT | 650.00 | 226.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| LRCX241220C00660000 | 2024-04-23 9:47AM EDT | 660.00 | 263.05 | 307.00 | 316.85 | 0.00 | - | 2 | 1 | 50.22% |
| LRCX241220C00700000 | 2024-04-23 10:35AM EDT | 700.00 | 233.75 | 273.40 | 278.85 | 0.00 | - | 1 | 8 | 45.59% |
| LRCX241220C00710000 | 2024-02-20 2:33PM EDT | 710.00 | 247.90 | 312.15 | 321.55 | 0.00 | - | 1 | 0 | 68.46% |
| LRCX241220C00720000 | 2024-04-19 3:19PM EDT | 720.00 | 211.00 | 255.80 | 262.25 | 0.00 | - | 1 | 2 | 44.61% |
| LRCX241220C00730000 | 2024-04-19 3:19PM EDT | 730.00 | 204.15 | 248.65 | 254.10 | 0.00 | - | 1 | 1 | 44.14% |
| LRCX241220C00740000 | 2024-05-03 2:07PM EDT | 740.00 | 220.45 | 240.40 | 245.75 | 0.00 | - | 5 | 6 | 43.53% |
| LRCX241220C00750000 | 2024-04-18 1:34PM EDT | 750.00 | 208.05 | 227.10 | 242.10 | 0.00 | - | 1 | 4 | 45.20% |
| LRCX241220C00780000 | 2024-05-13 2:26PM EDT | 780.00 | 184.58 | 209.80 | 216.00 | 0.00 | - | 1 | 17 | 42.48% |
| LRCX241220C00800000 | 2024-05-09 2:27PM EDT | 800.00 | 176.85 | 195.85 | 201.65 | 0.00 | - | 3 | 25 | 41.91% |
| LRCX241220C00820000 | 2024-04-29 3:42PM EDT | 820.00 | 179.50 | 182.70 | 187.70 | 0.00 | - | 3 | 18 | 41.32% |
| LRCX241220C00840000 | 2024-05-13 10:24AM EDT | 840.00 | 149.55 | 169.25 | 173.30 | 0.00 | - | 1 | 5 | 40.37% |
| LRCX241220C00860000 | 2024-04-29 11:15AM EDT | 860.00 | 155.10 | 156.45 | 162.15 | +1.15 | +0.75% | 3 | 7 | 40.51% |
| LRCX241220C00870000 | 2024-05-03 2:07PM EDT | 870.00 | 136.95 | 150.05 | 154.60 | 0.00 | - | 1 | 3 | 39.76% |
| LRCX241220C00875000 | 2024-05-02 11:56AM EDT | 875.00 | 117.40 | 147.45 | 151.70 | 0.00 | - | - | 3 | 39.69% |
| LRCX241220C00880000 | 2024-04-17 3:29PM EDT | 880.00 | 146.00 | 145.05 | 151.20 | 0.00 | - | 4 | 23 | 40.50% |
| LRCX241220C00890000 | 2024-04-25 3:01PM EDT | 890.00 | 128.65 | 139.30 | 143.20 | 0.00 | - | - | 1 | 39.50% |
| LRCX241220C00900000 | 2024-05-15 10:39AM EDT | 900.00 | 128.90 | 133.45 | 138.70 | +15.30 | +13.47% | 1 | 146 | 39.73% |
| LRCX241220C00910000 | 2024-05-08 11:24AM EDT | 910.00 | 108.95 | 128.50 | 131.95 | 0.00 | - | 3 | 6 | 39.10% |
| LRCX241220C00920000 | 2024-05-07 12:35PM EDT | 920.00 | 121.10 | 123.05 | 129.10 | 0.00 | - | 9 | 69 | 39.80% |
| LRCX241220C00925000 | 2024-05-01 3:40PM EDT | 925.00 | 93.50 | 120.45 | 123.80 | 0.00 | - | - | 4 | 38.78% |
| LRCX241220C00935000 | 2024-04-25 1:21PM EDT | 935.00 | 105.90 | 115.55 | 119.05 | 0.00 | - | 1 | 2 | 38.74% |
| LRCX241220C00940000 | 2024-05-13 12:31PM EDT | 940.00 | 98.75 | 112.90 | 117.15 | 0.00 | - | 1 | 16 | 38.87% |
| LRCX241220C00945000 | 2024-05-13 11:05AM EDT | 945.00 | 114.60 | 110.55 | 114.80 | +18.80 | +19.62% | 1 | 16 | 38.83% |
| LRCX241220C00950000 | 2024-05-13 2:11PM EDT | 950.00 | 91.62 | 107.75 | 112.25 | 0.00 | - | 1 | 7 | 38.71% |
| LRCX241220C00955000 | 2024-05-14 10:07AM EDT | 955.00 | 86.25 | 105.70 | 110.45 | 0.00 | - | 1 | 6 | 38.84% |
| LRCX241220C00960000 | 2024-05-14 10:07AM EDT | 960.00 | 84.25 | 103.50 | 107.90 | 0.00 | - | 1 | 19 | 38.70% |
| LRCX241220C00970000 | 2024-05-14 10:07AM EDT | 970.00 | 80.45 | 99.50 | 101.55 | 0.00 | - | 1 | 25 | 37.95% |
| LRCX241220C00975000 | 2024-04-18 3:22PM EDT | 975.00 | 87.44 | 97.20 | 99.40 | 0.00 | - | - | 2 | 37.91% |
| LRCX241220C00980000 | 2024-05-02 2:27PM EDT | 980.00 | 71.80 | 95.20 | 97.25 | 0.00 | - | 1 | 10 | 37.86% |
| LRCX241220C00985000 | 2024-05-02 10:15AM EDT | 985.00 | 66.55 | 93.10 | 95.15 | 0.00 | - | - | 1 | 37.82% |
| LRCX241220C00990000 | 2024-04-25 3:54PM EDT | 990.00 | 81.02 | 90.90 | 93.00 | 0.00 | - | 1 | 20 | 37.75% |
| LRCX241220C01000000 | 2024-05-15 2:24PM EDT | 1,000.00 | 90.60 | 87.05 | 89.05 | +27.31 | +43.15% | 6 | 42 | 37.69% |
| LRCX241220C01005000 | 2024-05-07 2:31PM EDT | 1,005.00 | 80.00 | 84.60 | 87.25 | 0.00 | - | - | 1 | 37.70% |
| LRCX241220C01020000 | 2024-04-04 3:04PM EDT | 1,020.00 | 106.62 | 69.15 | 72.10 | 0.00 | - | 26 | 39 | 34.33% |
| LRCX241220C01040000 | 2024-04-24 12:39PM EDT | 1,040.00 | 63.17 | 72.35 | 74.05 | 0.00 | - | 10 | 39 | 37.28% |
| LRCX241220C01050000 | 2024-05-13 10:01AM EDT | 1,050.00 | 56.90 | 69.05 | 71.05 | 0.00 | - | 1 | 2 | 37.33% |
| LRCX241220C01060000 | 2024-04-16 12:00PM EDT | 1,060.00 | 95.23 | 65.85 | 67.45 | 0.00 | - | 1 | 30 | 37.13% |
| LRCX241220C01080000 | 2024-05-01 1:29PM EDT | 1,080.00 | 43.70 | 59.65 | 61.40 | 0.00 | - | 2 | 29 | 37.02% |
| LRCX241220C01100000 | 2024-05-13 2:11PM EDT | 1,100.00 | 43.88 | 54.20 | 56.00 | 0.00 | - | 1 | 91 | 36.98% |
| LRCX241220C01120000 | 2024-04-29 9:54AM EDT | 1,120.00 | 49.05 | 49.00 | 50.60 | 0.00 | - | 2 | 16 | 36.78% |
| LRCX241220C01140000 | 2024-04-26 3:30PM EDT | 1,140.00 | 49.35 | 44.20 | 45.75 | 0.00 | - | 5 | 13 | 36.64% |
| LRCX241220C01160000 | 2024-05-02 12:12PM EDT | 1,160.00 | 28.99 | 39.95 | 41.40 | 0.00 | - | 2 | 76 | 36.54% |
| LRCX241220C01180000 | 2024-04-26 3:30PM EDT | 1,180.00 | 41.00 | 36.00 | 37.60 | 0.00 | - | 1 | 19 | 36.53% |
| LRCX241220C01200000 | 2024-05-06 12:02PM EDT | 1,200.00 | 32.06 | 32.45 | 33.80 | 0.00 | - | 1 | 10 | 36.38% |
| LRCX241220C01220000 | 2024-04-25 11:04AM EDT | 1,220.00 | 27.65 | 29.25 | 30.40 | 0.00 | - | 1 | 5 | 36.26% |
| LRCX241220C01240000 | 2024-05-08 12:39PM EDT | 1,240.00 | 21.95 | 26.30 | 27.50 | 0.00 | - | 1 | 21 | 36.24% |
| LRCX241220C01260000 | 2024-04-24 11:22AM EDT | 1,260.00 | 23.70 | 23.60 | 24.70 | 0.00 | - | 3 | 5 | 36.15% |
| LRCX241220C01280000 | 2024-05-01 3:32PM EDT | 1,280.00 | 17.00 | 20.95 | 22.20 | 0.00 | - | 1 | 3 | 36.08% |
| LRCX241220C01300000 | 2024-05-03 10:35AM EDT | 1,300.00 | 17.60 | 18.70 | 19.90 | 0.00 | - | 2 | 4 | 36.00% |
| LRCX241220C01320000 | 2024-03-13 2:53PM EDT | 1,320.00 | 34.70 | 33.35 | 35.20 | 0.00 | - | 7 | 8 | 44.83% |
| LRCX241220C01340000 | 2024-04-24 11:22AM EDT | 1,340.00 | 16.15 | 14.95 | 15.90 | 0.00 | - | 3 | 3 | 35.81% |
| LRCX241220C01360000 | 2024-05-01 1:18PM EDT | 1,360.00 | 9.93 | 12.90 | 14.60 | 0.00 | - | 1 | 81 | 36.00% |
| LRCX241220C01380000 | 2024-05-08 12:39PM EDT | 1,380.00 | 10.20 | 11.80 | 12.90 | 0.00 | - | - | 2 | 35.83% |
| LRCX241220C01400000 | 2024-03-12 11:15AM EDT | 1,400.00 | 27.65 | 25.70 | 26.65 | 0.00 | - | 1 | 8 | 45.10% |
| LRCX241220C01440000 | 2024-04-17 3:29PM EDT | 1,440.00 | 14.32 | 8.30 | 9.30 | 0.00 | - | 1 | 0 | 35.76% |
| LRCX241220C01460000 | 2024-04-22 10:54AM EDT | 1,460.00 | 7.00 | 7.40 | 8.25 | 0.00 | - | 1 | 3 | 35.67% |
| LRCX241220C01480000 | 2024-05-10 9:32AM EDT | 1,480.00 | 6.55 | 6.60 | 7.40 | 0.00 | - | 1 | 24 | 35.66% |
認沽盤範圍2024年12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX241220P00380000 | 2024-04-22 1:15PM EDT | 380.00 | 1.50 | 0.45 | 4.65 | 0.00 | - | 1 | 4 | 59.92% |
| LRCX241220P00390000 | 2024-03-21 11:56AM EDT | 390.00 | 1.30 | 1.55 | 2.16 | 0.00 | - | - | 3 | 55.51% |
| LRCX241220P00400000 | 2024-02-15 11:20AM EDT | 400.00 | 2.95 | 1.59 | 3.60 | 0.00 | - | 2 | 2 | 57.00% |
| LRCX241220P00410000 | 2024-05-13 10:27AM EDT | 410.00 | 1.09 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 54.43% |
| LRCX241220P00420000 | 2024-05-03 9:52AM EDT | 420.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 50 | 50 | 53.37% |
| LRCX241220P00430000 | 2024-05-08 3:29PM EDT | 430.00 | 1.30 | 0.05 | 3.65 | 0.00 | - | 1 | 7 | 55.81% |
| LRCX241220P00450000 | 2024-05-06 10:47AM EDT | 450.00 | 1.80 | 0.65 | 1.60 | 0.00 | - | 1 | 7 | 46.22% |
| LRCX241220P00460000 | 2024-05-06 10:17AM EDT | 460.00 | 2.04 | 0.91 | 1.63 | 0.00 | - | - | 3 | 45.11% |
| LRCX241220P00480000 | 2024-02-13 4:21PM EDT | 480.00 | 6.60 | 4.00 | 6.35 | 0.00 | - | - | 1 | 52.19% |
| LRCX241220P00490000 | 2024-04-26 2:30PM EDT | 490.00 | 3.01 | 1.44 | 2.15 | 0.00 | - | 1 | 1 | 43.38% |
| LRCX241220P00500000 | 2024-05-13 11:08AM EDT | 500.00 | 2.86 | 1.65 | 2.37 | 0.00 | - | 1 | 5 | 42.87% |
| LRCX241220P00510000 | 2024-05-07 11:55AM EDT | 510.00 | 3.12 | 1.89 | 2.61 | 0.00 | - | 1 | 2 | 42.38% |
| LRCX241220P00520000 | 2024-05-07 11:56AM EDT | 520.00 | 3.58 | 2.16 | 2.88 | 0.00 | - | 9 | 10 | 41.91% |
| LRCX241220P00530000 | 2024-05-15 12:16PM EDT | 530.00 | 2.85 | 2.45 | 3.20 | -1.09 | -27.66% | 2 | 13 | 41.51% |
| LRCX241220P00540000 | 2024-03-13 3:27PM EDT | 540.00 | 8.50 | 5.85 | 6.65 | 0.00 | - | - | 2 | 46.67% |
| LRCX241220P00550000 | 2024-05-01 12:46PM EDT | 550.00 | 8.10 | 3.15 | 4.00 | 0.00 | - | 4 | 10 | 40.87% |
| LRCX241220P00560000 | 2024-05-01 12:46PM EDT | 560.00 | 8.95 | 3.55 | 4.40 | 0.00 | - | 27 | 27 | 40.45% |
| LRCX241220P00570000 | 2024-05-03 11:19AM EDT | 570.00 | 7.35 | 4.05 | 4.85 | 0.00 | - | 1 | 232 | 40.07% |
| LRCX241220P00580000 | 2024-05-03 12:36PM EDT | 580.00 | 7.88 | 4.55 | 5.35 | 0.00 | - | 2 | 5 | 39.70% |
| LRCX241220P00590000 | 2024-05-01 12:46PM EDT | 590.00 | 11.95 | 5.10 | 5.90 | 0.00 | - | 4 | 6 | 39.36% |
| LRCX241220P00600000 | 2024-04-23 1:14PM EDT | 600.00 | 12.88 | 5.70 | 6.55 | 0.00 | - | 1 | 8 | 39.09% |
| LRCX241220P00610000 | 2024-05-01 12:46PM EDT | 610.00 | 14.20 | 6.35 | 7.20 | 0.00 | - | 1 | 2 | 38.75% |
| LRCX241220P00630000 | 2024-04-17 12:38PM EDT | 630.00 | 15.60 | 7.85 | 8.65 | 0.00 | - | - | 1 | 38.07% |
| LRCX241220P00640000 | 2024-05-09 1:07PM EDT | 640.00 | 12.68 | 8.75 | 9.50 | 0.00 | - | 1 | 27 | 37.78% |
| LRCX241220P00650000 | 2024-05-14 10:24AM EDT | 650.00 | 13.59 | 9.60 | 10.40 | 0.00 | - | 3 | 19 | 37.48% |
| LRCX241220P00660000 | 2024-04-05 1:17PM EDT | 660.00 | 16.09 | 15.70 | 16.65 | 0.00 | - | 1 | 3 | 41.57% |
| LRCX241220P00670000 | 2024-05-13 1:48PM EDT | 670.00 | 16.41 | 11.75 | 12.45 | 0.00 | - | 5 | 7 | 36.91% |
| LRCX241220P00680000 | 2024-05-02 12:14PM EDT | 680.00 | 23.69 | 12.85 | 14.00 | 0.00 | - | 1 | 15 | 36.96% |
| LRCX241220P00690000 | 2024-05-02 12:14PM EDT | 690.00 | 26.05 | 14.10 | 15.30 | 0.00 | - | 1 | 7 | 36.72% |
| LRCX241220P00700000 | 2024-05-15 1:38PM EDT | 700.00 | 15.79 | 15.55 | 16.25 | -5.46 | -25.69% | 2 | 26 | 36.17% |
| LRCX241220P00710000 | 2024-04-29 10:15AM EDT | 710.00 | 23.60 | 16.90 | 18.25 | 0.00 | - | 1 | 4 | 36.31% |
| LRCX241220P00720000 | 2024-05-13 2:12PM EDT | 720.00 | 25.15 | 18.55 | 19.45 | 0.00 | - | 1 | 30 | 35.83% |
| LRCX241220P00730000 | 2024-05-09 1:03PM EDT | 730.00 | 27.27 | 20.35 | 21.15 | 0.00 | - | 4 | 20 | 35.61% |
| LRCX241220P00740000 | 2024-05-14 10:24AM EDT | 740.00 | 29.18 | 22.05 | 23.60 | 0.00 | - | 2 | 28 | 35.77% |
| LRCX241220P00750000 | 2024-05-13 2:57PM EDT | 750.00 | 32.00 | 24.05 | 24.90 | 0.00 | - | 1 | 45 | 35.20% |
| LRCX241220P00760000 | 2024-04-19 3:09PM EDT | 760.00 | 53.45 | 26.05 | 27.05 | 0.00 | - | 3 | 40 | 35.05% |
| LRCX241220P00780000 | 2024-04-19 3:47PM EDT | 780.00 | 58.75 | 30.60 | 31.60 | 0.00 | - | 4 | 20 | 34.68% |
| LRCX241220P00800000 | 2024-05-15 2:28PM EDT | 800.00 | 35.30 | 35.30 | 37.65 | -12.70 | -26.46% | 5 | 48 | 34.76% |
| LRCX241220P00820000 | 2024-05-09 1:50PM EDT | 820.00 | 52.95 | 41.40 | 42.70 | 0.00 | - | 1 | 25 | 34.12% |
| LRCX241220P00840000 | 2024-05-10 3:55PM EDT | 840.00 | 57.25 | 47.60 | 49.15 | 0.00 | - | 1 | 34 | 33.84% |
| LRCX241220P00860000 | 2024-05-13 2:12PM EDT | 860.00 | 68.56 | 54.55 | 56.05 | 0.00 | - | 1 | 28 | 33.51% |
| LRCX241220P00865000 | 2024-04-24 12:14PM EDT | 865.00 | 85.28 | 56.40 | 58.00 | 0.00 | - | 5 | 6 | 33.47% |
| LRCX241220P00870000 | 2024-05-15 12:52PM EDT | 870.00 | 59.72 | 57.55 | 59.85 | -41.38 | -40.93% | 7 | 1 | 33.38% |
| LRCX241220P00875000 | 2024-04-22 10:38AM EDT | 875.00 | 102.80 | 60.20 | 61.95 | 0.00 | - | 1 | 1 | 33.38% |
| LRCX241220P00880000 | 2024-05-15 12:52PM EDT | 880.00 | 63.60 | 62.20 | 63.90 | -29.71 | -31.84% | 7 | 48 | 33.30% |
| LRCX241220P00885000 | 2024-05-02 10:45AM EDT | 885.00 | 99.58 | 64.10 | 65.90 | 0.00 | - | 1 | 1 | 33.22% |
| LRCX241220P00890000 | 2024-05-03 10:13AM EDT | 890.00 | 84.97 | 66.35 | 68.00 | 0.00 | - | 3 | 7 | 33.16% |
| LRCX241220P00900000 | 2024-05-15 11:25AM EDT | 900.00 | 73.35 | 70.45 | 72.30 | -13.65 | -15.69% | 10 | 96 | 33.05% |
| LRCX241220P00905000 | 2024-05-09 1:45PM EDT | 905.00 | 88.60 | 72.80 | 74.50 | 0.00 | - | 3 | 3 | 32.98% |
| LRCX241220P00910000 | 2024-05-14 10:16AM EDT | 910.00 | 92.69 | 74.65 | 76.60 | 0.00 | - | 1 | 3 | 32.87% |
| LRCX241220P00920000 | 2024-05-15 10:40AM EDT | 920.00 | 84.00 | 79.55 | 81.10 | -7.80 | -8.50% | 5 | 44 | 32.71% |
| LRCX241220P00940000 | 2024-05-15 10:42AM EDT | 940.00 | 93.75 | 89.20 | 90.90 | -12.35 | -11.64% | 2 | 12 | 32.50% |
| LRCX241220P00945000 | 2024-05-13 10:07AM EDT | 945.00 | 109.00 | 90.50 | 93.40 | 0.00 | - | 2 | 2 | 32.43% |
| LRCX241220P00950000 | 2024-05-15 2:47PM EDT | 950.00 | 93.00 | 94.00 | 96.00 | -21.50 | -18.78% | 1 | 3 | 32.38% |
| LRCX241220P00955000 | 2024-05-15 10:05AM EDT | 955.00 | 105.90 | 96.70 | 98.65 | -8.60 | -7.51% | 2 | 1 | 32.33% |
| LRCX241220P00960000 | 2024-04-30 3:33PM EDT | 960.00 | 127.05 | 99.40 | 101.35 | 0.00 | - | 4 | 24 | 32.29% |
| LRCX241220P00970000 | 2024-05-15 10:05AM EDT | 970.00 | 114.30 | 104.65 | 106.65 | -5.45 | -4.55% | 2 | 12 | 32.12% |
| LRCX241220P00980000 | 2024-05-09 10:36AM EDT | 980.00 | 131.45 | 110.20 | 112.35 | 0.00 | - | 1 | 14 | 32.04% |
| LRCX241220P00990000 | 2024-04-04 2:11PM EDT | 990.00 | 116.88 | 135.40 | 140.45 | 0.00 | - | 1 | 14 | 39.54% |
| LRCX241220P01000000 | 2024-04-26 2:46PM EDT | 1,000.00 | 137.05 | 121.80 | 123.90 | 0.00 | - | 1 | 27 | 31.76% |
| LRCX241220P01020000 | 2024-04-03 1:30PM EDT | 1,020.00 | 128.60 | 157.25 | 160.95 | 0.00 | - | 4 | 8 | 40.04% |
| LRCX241220P01040000 | 2024-04-03 12:53PM EDT | 1,040.00 | 138.75 | 170.75 | 174.45 | 0.00 | - | 4 | 8 | 40.11% |
| LRCX241220P01045000 | 2024-05-07 10:14AM EDT | 1,045.00 | 163.15 | 148.20 | 154.95 | 0.00 | - | - | 1 | 32.14% |
| LRCX241220P01060000 | 2024-04-03 1:30PM EDT | 1,060.00 | 151.80 | 184.95 | 189.05 | 0.00 | - | 4 | 3 | 40.42% |
| LRCX241220P01400000 | 2024-03-19 10:20AM EDT | 1,400.00 | 486.85 | 505.35 | 518.90 | 0.00 | - | 1 | 1 | 60.24% |
