Rambus Inc. (RMBS)
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5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240517C00025000 | 2024-02-14 12:15PM EDT | 25.00 | 31.32 | 33.60 | 38.40 | 0.00 | - | 40 | 40 | 794.53% |
| RMBS240517C00030000 | 2024-02-28 12:17PM EDT | 30.00 | 27.45 | 29.70 | 34.50 | 0.00 | - | 1 | 21 | 784.57% |
| RMBS240517C00032500 | 2024-03-13 3:07PM EDT | 32.50 | 29.25 | 25.70 | 30.50 | 0.00 | - | - | 10 | 537.31% |
| RMBS240517C00035000 | 2023-08-01 10:24AM EDT | 35.00 | 22.79 | 24.20 | 25.10 | 0.00 | - | - | 3 | 304.69% |
| RMBS240517C00040000 | 2024-04-18 10:56AM EDT | 40.00 | 17.00 | 17.70 | 20.90 | 0.00 | - | 8 | 9 | 417.38% |
| RMBS240517C00045000 | 2024-04-18 10:45AM EDT | 45.00 | 12.68 | 12.60 | 16.10 | 0.00 | - | 10 | 28 | 340.82% |
| RMBS240517C00047500 | 2024-04-22 9:44AM EDT | 47.50 | 8.90 | 9.50 | 14.00 | 0.00 | - | 1 | 90 | 324.41% |
| RMBS240517C00050000 | 2024-05-15 1:40PM EDT | 50.00 | 9.37 | 9.10 | 9.80 | +2.57 | +37.79% | 12 | 145 | 141.41% |
| RMBS240517C00052500 | 2024-05-10 1:07PM EDT | 52.50 | 4.47 | 5.50 | 8.60 | 0.00 | - | 2 | 87 | 69.53% |
| RMBS240517C00055000 | 2024-05-14 9:46AM EDT | 55.00 | 3.00 | 3.20 | 5.60 | 0.00 | - | 2 | 495 | 134.08% |
| RMBS240517C00057500 | 2024-05-15 1:20PM EDT | 57.50 | 2.02 | 2.00 | 2.50 | +0.77 | +61.60% | 24 | 416 | 58.40% |
| RMBS240517C00060000 | 2024-05-15 3:24PM EDT | 60.00 | 0.38 | 0.40 | 0.50 | +0.13 | +52.00% | 78 | 365 | 33.06% |
| RMBS240517C00062500 | 2024-05-15 2:58PM EDT | 62.50 | 0.09 | 0.05 | 0.10 | 0.00 | - | 35 | 616 | 41.02% |
| RMBS240517C00065000 | 2024-05-13 2:14PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 1,154 | 55.47% |
| RMBS240517C00067500 | 2024-05-15 10:52AM EDT | 67.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 864 | 66.41% |
| RMBS240517C00070000 | 2024-05-07 9:46AM EDT | 70.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 40 | 1,171 | 118.75% |
| RMBS240517C00072500 | 2024-05-03 3:58PM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,671 | 96.88% |
| RMBS240517C00075000 | 2024-05-15 10:09AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 244 | 110.94% |
| RMBS240517C00077500 | 2024-04-29 12:46PM EDT | 77.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 182 | 327 | 125.00% |
| RMBS240517C00080000 | 2024-04-29 2:18PM EDT | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 31 | 233 | 137.50% |
| RMBS240517C00082500 | 2024-04-29 2:11PM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 117 | 150.00% |
| RMBS240517C00085000 | 2024-04-29 12:34PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 379 | 160.94% |
| RMBS240517C00090000 | 2024-04-11 9:57AM EDT | 90.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 10 | 418 | 322.07% |
| RMBS240517C00095000 | 2024-04-18 2:35PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 134 | 203.13% |
| RMBS240517C00100000 | 2024-04-12 3:45PM EDT | 100.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 51 | 294.14% |
| RMBS240517C00105000 | 2024-03-01 3:03PM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 351.95% |
| RMBS240517C00110000 | 2024-02-05 10:58AM EDT | 110.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | - | 1 | 373.83% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240517P00025000 | 2024-04-26 3:58PM EDT | 25.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 36 | 546.09% |
| RMBS240517P00027500 | 2024-02-08 1:06PM EDT | 27.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 514.06% |
| RMBS240517P00030000 | 2024-02-06 10:30AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 28 | 29 | 50.00% |
| RMBS240517P00032500 | 2024-01-16 10:30AM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| RMBS240517P00035000 | 2024-02-06 1:16PM EDT | 35.00 | 0.30 | 0.00 | 1.90 | 0.00 | - | 1 | 41 | 466.41% |
| RMBS240517P00037500 | 2024-03-18 12:16PM EDT | 37.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 330.86% |
| RMBS240517P00040000 | 2024-04-29 3:54PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 136 | 185.94% |
| RMBS240517P00042500 | 2024-04-30 3:08PM EDT | 42.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 106 | 159.38% |
| RMBS240517P00045000 | 2024-05-01 3:38PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 563 | 219.92% |
| RMBS240517P00047500 | 2024-05-07 11:59AM EDT | 47.50 | 0.01 | 0.00 | 0.40 | 0.00 | - | 41 | 527 | 160.16% |
| RMBS240517P00050000 | 2024-05-15 9:34AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 773 | 89.06% |
| RMBS240517P00052500 | 2024-05-14 11:50AM EDT | 52.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 348 | 81.25% |
| RMBS240517P00055000 | 2024-05-15 1:57PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 2 | 698 | 51.56% |
| RMBS240517P00057500 | 2024-05-15 1:57PM EDT | 57.50 | 0.14 | 0.10 | 0.15 | -0.88 | -86.27% | 8 | 708 | 36.62% |
| RMBS240517P00060000 | 2024-05-15 2:13PM EDT | 60.00 | 1.00 | 0.85 | 1.00 | -1.50 | -60.00% | 5 | 664 | 33.99% |
| RMBS240517P00062500 | 2024-05-15 9:30AM EDT | 62.50 | 3.71 | 2.20 | 3.40 | -2.54 | -40.64% | 1 | 240 | 65.63% |
| RMBS240517P00065000 | 2024-05-01 1:40PM EDT | 65.00 | 11.70 | 3.50 | 7.60 | 0.00 | - | 2 | 0 | 58.98% |
| RMBS240517P00067500 | 2024-05-01 3:19PM EDT | 67.50 | 11.90 | 6.60 | 9.10 | 0.00 | - | 86 | 0 | 168.85% |
| RMBS240517P00070000 | 2024-05-01 3:19PM EDT | 70.00 | 14.40 | 8.50 | 12.50 | 0.00 | - | 86 | 0 | 79.69% |
| RMBS240517P00072500 | 2024-04-30 10:16AM EDT | 72.50 | 13.80 | 11.00 | 15.30 | 0.00 | - | 15 | 0 | 133.20% |
| RMBS240517P00075000 | 2024-03-15 11:03AM EDT | 75.00 | 14.95 | 14.70 | 15.90 | 0.00 | - | 1 | 20 | 183.98% |
| RMBS240517P00077500 | 2024-03-08 11:21AM EDT | 77.50 | 13.30 | 16.00 | 19.00 | 0.00 | - | 1 | 9 | 257.62% |
| RMBS240517P00080000 | 2024-01-30 12:47PM EDT | 80.00 | 11.70 | 20.50 | 22.80 | 0.00 | - | 1 | 4 | 289.36% |
