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2026年12月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX261218C00620000 | 2024-06-11 11:04AM EDT | 620.00 | 470.77 | 518.05 | 538.00 | 0.00 | - | - | 3 | 50.39% |
| LRCX261218C00720000 | 2024-05-30 10:11AM EDT | 720.00 | 370.00 | 452.00 | 472.00 | 0.00 | - | 1 | 3 | 50.62% |
| LRCX261218C00760000 | 2024-06-20 9:30AM EDT | 760.00 | 469.85 | 428.00 | 446.00 | 0.00 | - | 1 | 2 | 49.52% |
| LRCX261218C00780000 | 2024-05-31 10:28AM EDT | 780.00 | 315.25 | 414.00 | 434.00 | 0.00 | - | 1 | 2 | 49.14% |
| LRCX261218C00800000 | 2024-06-03 12:55PM EDT | 800.00 | 297.85 | 404.00 | 422.00 | 0.00 | - | 1 | 1 | 48.72% |
| LRCX261218C00880000 | 2024-06-03 10:25AM EDT | 880.00 | 270.50 | 358.00 | 378.00 | 0.00 | - | 3 | 3 | 47.50% |
| LRCX261218C00940000 | 2024-06-24 10:57AM EDT | 940.00 | 327.15 | 328.00 | 346.00 | 0.00 | - | 2 | 6 | 46.43% |
| LRCX261218C00960000 | 2024-06-25 11:11AM EDT | 960.00 | 317.00 | 318.00 | 336.00 | 0.00 | - | 5 | 5 | 46.13% |
| LRCX261218C00980000 | 2024-06-27 3:30PM EDT | 980.00 | 316.00 | 308.05 | 326.00 | +5.32 | +1.71% | 1 | 8 | 45.81% |
| LRCX261218C01000000 | 2024-06-27 3:30PM EDT | 1,000.00 | 312.00 | 298.00 | 315.85 | +5.80 | +1.89% | 1 | 5 | 45.43% |
| LRCX261218C01020000 | 2024-06-20 2:43PM EDT | 1,020.00 | 307.15 | 290.00 | 308.00 | 0.00 | - | 2 | 8 | 45.40% |
| LRCX261218C01040000 | 2024-06-24 2:30PM EDT | 1,040.00 | 273.98 | 280.05 | 300.00 | 0.00 | - | 10 | 41 | 45.31% |
| LRCX261218C01060000 | 2024-06-20 2:40PM EDT | 1,060.00 | 289.00 | 272.00 | 292.00 | 0.00 | - | - | 47 | 45.20% |
| LRCX261218C01080000 | 2024-06-24 1:44PM EDT | 1,080.00 | 260.47 | 264.00 | 284.00 | 0.00 | - | 1 | 1 | 45.05% |
| LRCX261218C01100000 | 2024-06-20 2:41PM EDT | 1,100.00 | 273.25 | 256.00 | 274.00 | 0.00 | - | 3 | 16 | 44.56% |
| LRCX261218C01120000 | 2024-06-20 2:40PM EDT | 1,120.00 | 264.37 | 248.00 | 266.00 | 0.00 | - | 1 | 2 | 44.36% |
| LRCX261218C01140000 | 2024-06-27 9:48AM EDT | 1,140.00 | 268.40 | 240.00 | 258.00 | +12.00 | +4.68% | 1 | 1 | 44.14% |
| LRCX261218C01160000 | 2024-06-20 2:42PM EDT | 1,160.00 | 250.50 | 232.00 | 252.00 | 0.00 | - | - | 2 | 44.20% |
| LRCX261218C01180000 | 2024-06-20 2:42PM EDT | 1,180.00 | 242.43 | 226.00 | 244.00 | 0.00 | - | - | 2 | 43.92% |
| LRCX261218C01200000 | 2024-06-20 2:42PM EDT | 1,200.00 | 236.00 | 218.00 | 238.00 | 0.00 | - | 3 | 13 | 43.93% |
| LRCX261218C01220000 | 2024-06-20 2:42PM EDT | 1,220.00 | 228.48 | 212.05 | 227.15 | 0.00 | - | - | 2 | 43.17% |
| LRCX261218C01240000 | 2024-06-27 9:48AM EDT | 1,240.00 | 231.05 | 206.00 | 221.60 | +8.75 | +3.94% | 1 | 2 | 43.20% |
| LRCX261218C01260000 | 2024-06-20 2:44PM EDT | 1,260.00 | 215.50 | 198.00 | 218.00 | 0.00 | - | 2 | 7 | 43.50% |
| LRCX261218C01280000 | 2024-06-20 2:44PM EDT | 1,280.00 | 209.30 | 192.00 | 212.00 | 0.00 | - | - | 2 | 43.41% |
| LRCX261218C01300000 | 2024-06-20 2:44PM EDT | 1,300.00 | 203.10 | 186.00 | 206.00 | 0.00 | - | - | 2 | 43.29% |
| LRCX261218C01320000 | 2024-06-20 2:44PM EDT | 1,320.00 | 197.20 | 180.00 | 200.00 | 0.00 | - | - | 2 | 43.16% |
| LRCX261218C01340000 | 2024-06-20 2:47PM EDT | 1,340.00 | 191.50 | 174.00 | 194.00 | 0.00 | - | - | 2 | 43.00% |
| LRCX261218C01380000 | 2024-06-17 10:06AM EDT | 1,380.00 | 163.70 | 164.00 | 182.00 | 0.00 | - | 1 | 3 | 42.63% |
| LRCX261218C01400000 | 2024-06-18 2:03PM EDT | 1,400.00 | 191.00 | 158.00 | 178.00 | 0.00 | - | 1 | 14 | 42.72% |
| LRCX261218C01440000 | 2024-06-18 2:45PM EDT | 1,440.00 | 184.95 | 148.00 | 168.00 | 0.00 | - | 6 | 5 | 42.53% |
| LRCX261218C01500000 | 2024-06-18 10:24AM EDT | 1,500.00 | 156.99 | 134.00 | 154.00 | 0.00 | - | - | 3 | 42.25% |
| LRCX261218C01520000 | 2024-06-18 11:03AM EDT | 1,520.00 | 156.15 | 130.00 | 150.00 | 0.00 | - | - | 2 | 42.23% |
| LRCX261218C01540000 | 2024-06-26 11:55AM EDT | 1,540.00 | 140.00 | 126.00 | 141.70 | 0.00 | - | 1 | 2 | 41.52% |
認沽盤範圍2026年12月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX261218P00470000 | 2024-06-25 9:31AM EDT | 470.00 | 19.06 | 9.90 | 25.00 | 0.00 | - | 1 | 2 | 42.54% |
| LRCX261218P00480000 | 2024-06-18 10:39AM EDT | 480.00 | 16.00 | 10.00 | 26.00 | 0.00 | - | 10 | 11 | 42.09% |
| LRCX261218P00490000 | 2024-06-18 9:47AM EDT | 490.00 | 19.00 | 10.00 | 27.50 | 0.00 | - | 1 | 9 | 41.86% |
| LRCX261218P00500000 | 2024-06-21 9:50AM EDT | 500.00 | 22.56 | 12.50 | 28.00 | 0.00 | - | 1 | 6 | 41.17% |
| LRCX261218P00520000 | 2024-06-11 3:33PM EDT | 520.00 | 25.36 | 15.00 | 32.00 | 0.00 | - | 1 | 3 | 41.07% |
| LRCX261218P00540000 | 2024-06-25 9:59AM EDT | 540.00 | 26.50 | 18.10 | 34.00 | 0.00 | - | 2 | 3 | 40.08% |
| LRCX261218P00560000 | 2024-06-13 12:27PM EDT | 560.00 | 30.00 | 20.00 | 37.45 | 0.00 | - | 1 | 1 | 39.62% |
| LRCX261218P00580000 | 2024-06-13 12:04PM EDT | 580.00 | 33.00 | 25.05 | 42.00 | 0.00 | - | 1 | 1 | 39.47% |
| LRCX261218P00600000 | 2024-06-20 3:52PM EDT | 600.00 | 36.54 | 28.00 | 46.00 | 0.00 | - | 5 | 8 | 39.05% |
| LRCX261218P00620000 | 2024-06-13 11:00AM EDT | 620.00 | 42.25 | 32.50 | 50.00 | 0.00 | - | 1 | 1 | 38.58% |
| LRCX261218P00640000 | 2024-06-13 10:16AM EDT | 640.00 | 46.00 | 36.00 | 55.00 | 0.00 | - | 1 | 16 | 38.34% |
| LRCX261218P00660000 | 2024-06-10 11:24AM EDT | 660.00 | 54.00 | 40.00 | 60.00 | 0.00 | - | 10 | 16 | 38.03% |
| LRCX261218P00680000 | 2024-06-24 12:59PM EDT | 680.00 | 57.01 | 45.00 | 64.00 | 0.00 | - | 1 | 3 | 37.39% |
| LRCX261218P00700000 | 2024-06-13 2:35PM EDT | 700.00 | 60.74 | 50.00 | 69.95 | 0.00 | - | 1 | 2 | 37.21% |
| LRCX261218P00720000 | 2024-06-24 11:42AM EDT | 720.00 | 72.00 | 55.00 | 74.00 | 0.00 | - | 1 | 2 | 36.52% |
| LRCX261218P00740000 | 2024-06-13 2:35PM EDT | 740.00 | 71.24 | 60.00 | 80.00 | 0.00 | - | 1 | 2 | 36.24% |
| LRCX261218P00780000 | 2024-06-27 11:45AM EDT | 780.00 | 82.00 | 72.50 | 92.00 | -13.00 | -13.68% | 1 | 1 | 35.52% |
| LRCX261218P00800000 | 2024-06-21 10:03AM EDT | 800.00 | 90.93 | 80.60 | 95.30 | 0.00 | - | 7 | 7 | 34.54% |
| LRCX261218P00820000 | 2024-06-06 9:30AM EDT | 820.00 | 108.67 | 86.05 | 104.00 | 0.00 | - | - | 1 | 34.62% |
| LRCX261218P00860000 | 2024-06-03 1:11PM EDT | 860.00 | 133.05 | 100.05 | 110.00 | 0.00 | - | 12 | 12 | 32.45% |
| LRCX261218P00880000 | 2024-06-03 1:11PM EDT | 880.00 | 142.20 | 108.05 | 125.95 | 0.00 | - | 12 | 12 | 33.71% |
| LRCX261218P00900000 | 2024-06-18 2:36PM EDT | 900.00 | 119.50 | 114.00 | 134.00 | 0.00 | - | 3 | 4 | 33.44% |
| LRCX261218P00940000 | 2024-06-12 1:16PM EDT | 940.00 | 141.85 | 132.00 | 150.00 | 0.00 | - | - | 50 | 32.76% |
| LRCX261218P00960000 | 2024-06-21 10:03AM EDT | 960.00 | 154.30 | 142.05 | 154.20 | 0.00 | - | 5 | 0 | 31.73% |
| LRCX261218P00980000 | 2024-06-12 11:04AM EDT | 980.00 | 156.10 | 151.00 | 164.50 | 0.00 | - | 4 | 5 | 31.68% |
| LRCX261218P01000000 | 2024-06-12 3:16PM EDT | 1,000.00 | 168.68 | 158.00 | 175.90 | 0.00 | - | 5 | 5 | 31.75% |
| LRCX261218P01100000 | 2024-06-18 2:38PM EDT | 1,100.00 | 207.00 | 210.00 | 228.00 | 0.00 | - | - | 1 | 30.64% |
| LRCX261218P01200000 | 2024-06-26 1:24PM EDT | 1,200.00 | 283.45 | 268.05 | 284.00 | 0.00 | - | 5 | 5 | 29.11% |
| LRCX261218P01240000 | 2024-06-17 2:40PM EDT | 1,240.00 | 295.85 | 292.00 | 309.85 | 0.00 | - | - | 5 | 28.74% |
