認購期權範圍2025年3月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250321C00540000 | 2024-04-19 11:07AM EDT | 540.00 | 374.03 | 422.00 | 434.70 | 0.00 | - | 2 | 2 | 55.51% |
| LRCX250321C00560000 | 2024-04-02 3:05PM EDT | 560.00 | 436.35 | 346.00 | 360.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX250321C00590000 | 2024-04-22 11:32AM EDT | 590.00 | 316.60 | 378.05 | 390.60 | 0.00 | - | - | 2 | 52.32% |
| LRCX250321C00600000 | 2024-04-22 12:00PM EDT | 600.00 | 310.65 | 370.00 | 383.90 | 0.00 | - | - | 5 | 52.46% |
| LRCX250321C00650000 | 2024-04-15 3:24PM EDT | 650.00 | 345.40 | 328.00 | 342.55 | 0.00 | - | - | 1 | 53.42% |
| LRCX250321C00670000 | 2024-04-22 12:00PM EDT | 670.00 | 258.15 | 311.60 | 322.40 | 0.00 | - | - | 1 | 50.48% |
| LRCX250321C00680000 | 2024-04-22 12:00PM EDT | 680.00 | 250.70 | 304.40 | 314.40 | 0.00 | - | - | 2 | 49.97% |
| LRCX250321C00710000 | 2024-04-22 12:00PM EDT | 710.00 | 229.90 | 282.80 | 292.30 | 0.00 | - | - | 1 | 49.11% |
| LRCX250321C00730000 | 2024-04-22 12:00PM EDT | 730.00 | 217.25 | 267.35 | 277.35 | 0.00 | - | - | 2 | 48.29% |
| LRCX250321C00740000 | 2024-04-22 12:00PM EDT | 740.00 | 210.55 | 260.05 | 270.25 | 0.00 | - | - | 2 | 47.99% |
| LRCX250321C00820000 | 2024-04-29 3:54PM EDT | 820.00 | 204.10 | 205.70 | 212.65 | 0.00 | - | - | 1 | 44.32% |
| LRCX250321C00880000 | 2024-04-02 3:08PM EDT | 880.00 | 204.25 | 134.80 | 144.80 | 0.00 | - | - | 1 | 33.00% |
| LRCX250321C00900000 | 2024-04-15 9:30AM EDT | 900.00 | 201.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX250321C00920000 | 2024-05-06 11:07AM EDT | 920.00 | 140.00 | 147.55 | 153.40 | 0.00 | - | 1 | 1 | 41.49% |
| LRCX250321C00940000 | 2024-04-25 12:25PM EDT | 940.00 | 124.00 | 138.55 | 142.65 | 0.00 | - | - | 1 | 40.91% |
| LRCX250321C00960000 | 2024-05-15 2:48PM EDT | 960.00 | 132.00 | 128.45 | 133.25 | +15.15 | +12.97% | 1 | 1 | 40.61% |
| LRCX250321C00970000 | 2024-04-24 2:45PM EDT | 970.00 | 106.80 | 124.80 | 128.65 | 0.00 | - | - | 15 | 40.44% |
| LRCX250321C00980000 | 2024-05-07 2:36PM EDT | 980.00 | 111.60 | 120.05 | 124.30 | 0.00 | - | - | 1 | 40.31% |
| LRCX250321C00990000 | 2024-05-13 2:51PM EDT | 990.00 | 98.95 | 116.05 | 120.15 | 0.00 | - | 14 | 18 | 40.22% |
| LRCX250321C01000000 | 2024-05-14 10:48AM EDT | 1,000.00 | 94.55 | 111.55 | 115.60 | 0.00 | - | 9 | 65 | 39.97% |
| LRCX250321C01020000 | 2024-05-08 3:32PM EDT | 1,020.00 | 91.95 | 103.60 | 107.35 | 0.00 | - | 11 | 13 | 39.65% |
| LRCX250321C01040000 | 2024-05-13 3:04PM EDT | 1,040.00 | 81.75 | 96.15 | 100.30 | 0.00 | - | 12 | 16 | 39.55% |
| LRCX250321C01060000 | 2024-05-13 3:05PM EDT | 1,060.00 | 75.75 | 88.70 | 92.75 | 0.00 | - | 9 | 15 | 39.20% |
| LRCX250321C01080000 | 2024-05-02 2:17PM EDT | 1,080.00 | 64.05 | 81.85 | 86.45 | 0.00 | - | - | 5 | 39.10% |
| LRCX250321C01100000 | 2024-05-10 11:50AM EDT | 1,100.00 | 70.50 | 76.80 | 79.80 | 0.00 | - | 3 | 5 | 38.79% |
| LRCX250321C01120000 | 2024-05-02 2:46PM EDT | 1,120.00 | 55.15 | 71.30 | 74.05 | 0.00 | - | 3 | 7 | 38.65% |
| LRCX250321C01160000 | 2024-04-23 12:13PM EDT | 1,160.00 | 54.80 | 60.50 | 63.35 | 0.00 | - | - | 7 | 38.29% |
| LRCX250321C01200000 | 2024-05-02 10:32AM EDT | 1,200.00 | 37.95 | 51.50 | 54.10 | 0.00 | - | 1 | 5 | 38.00% |
| LRCX250321C01220000 | 2024-05-09 11:25AM EDT | 1,220.00 | 42.05 | 47.25 | 49.95 | 0.00 | - | 6 | 7 | 37.87% |
| LRCX250321C01240000 | 2024-05-02 2:14PM EDT | 1,240.00 | 33.63 | 43.50 | 46.05 | 0.00 | - | 2 | 2 | 37.73% |
| LRCX250321C01260000 | 2024-05-08 3:38PM EDT | 1,260.00 | 35.83 | 40.70 | 42.45 | 0.00 | - | 3 | 7 | 37.61% |
| LRCX250321C01280000 | 2024-05-02 2:30PM EDT | 1,280.00 | 28.30 | 36.75 | 38.90 | 0.00 | - | 1 | 7 | 37.42% |
| LRCX250321C01300000 | 2024-05-09 1:16PM EDT | 1,300.00 | 29.63 | 33.75 | 36.85 | 0.00 | - | 1 | 4 | 37.71% |
| LRCX250321C01320000 | 2024-05-01 3:20PM EDT | 1,320.00 | 27.15 | 30.60 | 34.35 | 0.00 | - | 1 | 1 | 37.76% |
| LRCX250321C01340000 | 2024-04-15 9:44AM EDT | 1,340.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| LRCX250321C01380000 | 2024-05-01 3:40PM EDT | 1,380.00 | 20.24 | 23.65 | 26.15 | 0.00 | - | 4 | 4 | 37.18% |
| LRCX250321C01420000 | 2024-04-25 10:35AM EDT | 1,420.00 | 20.25 | 19.75 | 22.35 | 0.00 | - | - | 4 | 37.14% |
| LRCX250321C01440000 | 2024-05-02 2:14PM EDT | 1,440.00 | 15.45 | 18.10 | 20.75 | 0.00 | - | 2 | 2 | 37.17% |
| LRCX250321C01460000 | 2024-04-30 10:44AM EDT | 1,460.00 | 19.62 | 16.90 | 18.80 | 0.00 | - | - | 1 | 36.96% |
認沽盤範圍2025年3月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250321P00440000 | 2024-04-30 12:19PM EDT | 440.00 | 3.82 | 0.00 | 6.65 | 0.00 | - | - | 15 | 51.10% |
| LRCX250321P00450000 | 2024-04-30 12:19PM EDT | 450.00 | 4.12 | 0.00 | 6.95 | 0.00 | - | - | 15 | 50.24% |
| LRCX250321P00460000 | 2024-04-25 9:30AM EDT | 460.00 | 5.20 | 0.00 | 7.30 | 0.00 | - | - | 1 | 49.45% |
| LRCX250321P00490000 | 2024-04-17 10:24AM EDT | 490.00 | 7.65 | 0.00 | 8.50 | 0.00 | - | 5 | 17 | 47.24% |
| LRCX250321P00500000 | 2024-05-10 9:30AM EDT | 500.00 | 5.75 | 1.50 | 8.50 | 0.00 | - | - | 1 | 45.99% |
| LRCX250321P00510000 | 2024-04-17 10:24AM EDT | 510.00 | 8.85 | 1.00 | 9.50 | 0.00 | - | 5 | 17 | 45.95% |
| LRCX250321P00540000 | 2024-05-10 9:30AM EDT | 540.00 | 8.60 | 3.00 | 11.35 | 0.00 | - | - | 1 | 44.24% |
| LRCX250321P00550000 | 2024-04-26 12:19PM EDT | 550.00 | 10.20 | 3.45 | 9.45 | 0.00 | - | 10 | 10 | 41.13% |
| LRCX250321P00560000 | 2024-04-26 1:12PM EDT | 560.00 | 11.05 | 4.50 | 8.85 | 0.00 | - | 1 | 1 | 39.36% |
| LRCX250321P00570000 | 2024-05-03 11:22AM EDT | 570.00 | 12.45 | 4.25 | 9.05 | 0.00 | - | 4 | 4 | 38.46% |
| LRCX250321P00580000 | 2024-05-08 11:32AM EDT | 580.00 | 13.42 | 8.40 | 9.65 | 0.00 | - | - | 3 | 37.96% |
| LRCX250321P00590000 | 2024-05-15 12:41PM EDT | 590.00 | 10.35 | 9.85 | 10.45 | -3.65 | -26.07% | 17 | 108 | 37.62% |
| LRCX250321P00600000 | 2024-05-08 3:04PM EDT | 600.00 | 15.30 | 10.10 | 11.35 | 0.00 | - | - | 3 | 37.32% |
| LRCX250321P00610000 | 2024-04-01 12:35PM EDT | 610.00 | 13.35 | 16.15 | 19.65 | 0.00 | - | - | 1 | 42.45% |
| LRCX250321P00620000 | 2024-05-06 10:00AM EDT | 620.00 | 17.00 | 12.35 | 13.45 | 0.00 | - | - | 2 | 36.83% |
| LRCX250321P00650000 | 2024-05-02 3:13PM EDT | 650.00 | 26.75 | 15.85 | 17.15 | 0.00 | - | - | 3 | 36.11% |
| LRCX250321P00680000 | 2024-04-03 11:50AM EDT | 680.00 | 24.80 | 28.20 | 30.05 | 0.00 | - | 3 | 3 | 39.96% |
| LRCX250321P00690000 | 2024-04-26 3:23PM EDT | 690.00 | 29.50 | 21.55 | 23.70 | 0.00 | - | 1 | 1 | 35.44% |
| LRCX250321P00720000 | 2024-04-12 12:17PM EDT | 720.00 | 38.95 | 31.70 | 35.75 | 0.00 | - | 5 | 5 | 37.75% |
| LRCX250321P00730000 | 2024-04-12 12:17PM EDT | 730.00 | 41.25 | 34.65 | 39.00 | 0.00 | - | 2 | 2 | 37.95% |
| LRCX250321P00740000 | 2024-04-29 9:31AM EDT | 740.00 | 41.50 | 31.05 | 34.25 | 0.00 | - | - | 1 | 34.64% |
| LRCX250321P00750000 | 2024-05-07 1:58PM EDT | 750.00 | 42.05 | 34.15 | 35.95 | 0.00 | - | 1 | 52 | 34.17% |
| LRCX250321P00760000 | 2024-04-24 2:45PM EDT | 760.00 | 56.90 | 36.50 | 38.80 | 0.00 | - | - | 26 | 34.14% |
| LRCX250321P00780000 | 2024-04-30 2:07PM EDT | 780.00 | 58.30 | 41.30 | 43.70 | 0.00 | - | - | 46 | 33.62% |
| LRCX250321P00800000 | 2024-04-29 12:39PM EDT | 800.00 | 58.62 | 47.00 | 49.35 | 0.00 | - | 12 | 26 | 33.21% |
| LRCX250321P00840000 | 2024-04-22 10:22AM EDT | 840.00 | 96.95 | 59.25 | 62.55 | 0.00 | - | 13 | 17 | 32.53% |
| LRCX250321P00860000 | 2024-05-02 10:45AM EDT | 860.00 | 101.28 | 67.00 | 71.00 | 0.00 | - | - | 1 | 32.54% |
| LRCX250321P00880000 | 2024-05-08 1:55PM EDT | 880.00 | 93.55 | 75.05 | 77.90 | 0.00 | - | 10 | 19 | 31.87% |
| LRCX250321P00900000 | 2024-05-13 2:47PM EDT | 900.00 | 102.40 | 82.70 | 86.40 | 0.00 | - | 43 | 50 | 31.54% |
| LRCX250321P00920000 | 2024-05-14 2:43PM EDT | 920.00 | 106.45 | 91.55 | 95.30 | 0.00 | - | 10 | 53 | 31.16% |
| LRCX250321P00940000 | 2024-05-13 2:56PM EDT | 940.00 | 123.20 | 101.20 | 104.70 | 0.00 | - | 16 | 16 | 30.77% |
| LRCX250321P00960000 | 2024-05-13 2:56PM EDT | 960.00 | 134.50 | 111.35 | 115.25 | 0.00 | - | 11 | 23 | 30.54% |
| LRCX250321P00970000 | 2024-05-14 12:55PM EDT | 970.00 | 138.90 | 116.65 | 120.75 | 0.00 | - | 4 | 9 | 30.44% |
| LRCX250321P00980000 | 2024-04-30 12:33PM EDT | 980.00 | 149.10 | 122.05 | 126.00 | 0.00 | - | - | 2 | 30.21% |
| LRCX250321P00990000 | 2024-05-07 2:19PM EDT | 990.00 | 145.05 | 127.10 | 132.20 | 0.00 | - | - | 10 | 30.23% |
| LRCX250321P01000000 | 2024-04-29 12:18PM EDT | 1,000.00 | 151.25 | 133.00 | 136.70 | 0.00 | - | - | 3 | 29.71% |
| LRCX250321P01020000 | 2024-04-29 12:18PM EDT | 1,020.00 | 163.45 | 144.45 | 149.60 | 0.00 | - | - | 2 | 29.68% |
| LRCX250321P01080000 | 2024-04-19 11:33AM EDT | 1,080.00 | 239.74 | 182.35 | 188.40 | 0.00 | - | 1 | 1 | 28.68% |
| LRCX250321P01180000 | 2024-04-12 10:06AM EDT | 1,180.00 | 261.84 | 277.70 | 285.60 | 0.00 | - | 1 | 1 | 34.99% |
