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8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240816C00030000 | 2024-04-26 9:48AM EDT | 30.00 | 30.90 | 23.70 | 28.50 | 0.00 | - | 2 | 2 | 80.66% |
| RMBS240816C00040000 | 2024-05-01 10:24AM EDT | 40.00 | 14.54 | 15.20 | 18.50 | 0.00 | - | 2 | 9 | 70.31% |
| RMBS240816C00042500 | 2024-02-08 11:04AM EDT | 42.50 | 16.80 | 21.60 | 25.20 | 0.00 | - | - | 1 | 194.60% |
| RMBS240816C00045000 | 2024-03-22 10:20AM EDT | 45.00 | 20.90 | 10.90 | 12.80 | 0.00 | - | 1 | 1 | 51.51% |
| RMBS240816C00047500 | 2024-05-03 1:20PM EDT | 47.50 | 10.80 | 9.50 | 10.10 | 0.00 | - | 1 | 8 | 54.20% |
| RMBS240816C00050000 | 2024-06-06 10:52AM EDT | 50.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMBS240816C00052500 | 2024-05-23 1:02PM EDT | 52.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMBS240816C00055000 | 2024-06-10 12:48PM EDT | 55.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RMBS240816C00057500 | 2024-06-10 2:35PM EDT | 57.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RMBS240816C00060000 | 2024-06-10 12:21PM EDT | 60.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RMBS240816C00062500 | 2024-06-07 12:37PM EDT | 62.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RMBS240816C00065000 | 2024-06-07 12:43PM EDT | 65.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RMBS240816C00067500 | 2024-06-05 1:08PM EDT | 67.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RMBS240816C00070000 | 2024-05-31 12:21PM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RMBS240816C00072500 | 2024-06-05 12:27PM EDT | 72.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| RMBS240816C00075000 | 2024-06-06 9:47AM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| RMBS240816C00077500 | 2024-05-21 11:00AM EDT | 77.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RMBS240816C00080000 | 2024-05-06 10:41AM EDT | 80.00 | 0.55 | 0.25 | 0.65 | 0.00 | - | 1 | 17 | 55.32% |
| RMBS240816C00082500 | 2024-05-06 12:42PM EDT | 82.50 | 0.35 | 0.10 | 1.55 | 0.00 | - | 3 | 25 | 67.92% |
| RMBS240816C00085000 | 2024-05-15 1:35PM EDT | 85.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RMBS240816C00090000 | 2024-05-08 11:48AM EDT | 90.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 1 | 278 | 65.92% |
| RMBS240816C00095000 | 2024-03-20 12:34PM EDT | 95.00 | 0.70 | 0.05 | 1.65 | 0.00 | - | 7 | 28 | 85.01% |
| RMBS240816C00100000 | 2024-03-13 3:06PM EDT | 100.00 | 0.89 | 0.10 | 0.55 | 0.00 | - | 1 | 32 | 74.71% |
| RMBS240816C00105000 | 2024-01-25 3:25PM EDT | 105.00 | 2.64 | 0.25 | 0.55 | 0.00 | - | 5 | 5 | 82.57% |
| RMBS240816C00110000 | 2024-03-21 10:15AM EDT | 110.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | - | 1 | 104.88% |
認沽盤範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RMBS240816P00030000 | 2024-02-16 1:17PM EDT | 30.00 | 0.39 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 108.20% |
| RMBS240816P00035000 | 2024-04-26 11:21AM EDT | 35.00 | 0.38 | 0.05 | 2.25 | 0.00 | - | 4 | 7 | 96.24% |
| RMBS240816P00037500 | 2024-05-15 11:52AM EDT | 37.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| RMBS240816P00040000 | 2024-06-04 12:19PM EDT | 40.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RMBS240816P00042500 | 2024-05-15 11:52AM EDT | 42.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| RMBS240816P00045000 | 2024-04-30 1:06PM EDT | 45.00 | 1.30 | 0.70 | 1.05 | 0.00 | - | 1 | 102 | 50.10% |
| RMBS240816P00047500 | 2024-06-10 9:46AM EDT | 47.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RMBS240816P00050000 | 2024-06-07 11:16AM EDT | 50.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RMBS240816P00052500 | 2024-06-07 11:21AM EDT | 52.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RMBS240816P00055000 | 2024-06-05 2:01PM EDT | 55.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| RMBS240816P00057500 | 2024-06-06 1:00PM EDT | 57.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMBS240816P00060000 | 2024-06-05 2:47PM EDT | 60.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RMBS240816P00062500 | 2024-05-23 10:02AM EDT | 62.50 | 6.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RMBS240816P00065000 | 2024-05-09 10:52AM EDT | 65.00 | 10.30 | 9.90 | 11.70 | 0.00 | - | 10 | 93 | 59.33% |
| RMBS240816P00067500 | 2024-04-29 3:03PM EDT | 67.50 | 10.40 | 12.70 | 13.90 | 0.00 | - | 1 | 21 | 54.59% |
| RMBS240816P00070000 | 2024-05-20 11:22AM EDT | 70.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMBS240816P00072500 | 2024-05-23 2:34PM EDT | 72.50 | 17.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RMBS240816P00075000 | 2024-04-10 12:44PM EDT | 75.00 | 17.20 | 18.00 | 20.50 | 0.00 | - | 1 | 0 | 65.94% |
| RMBS240816P00080000 | 2024-04-10 11:52AM EDT | 80.00 | 21.20 | 21.10 | 25.80 | 0.00 | - | 1 | 0 | 79.52% |
| RMBS240816P00082500 | 2024-04-03 2:48PM EDT | 82.50 | 22.80 | 24.00 | 28.90 | 0.00 | - | 1 | 0 | 92.65% |
| RMBS240816P00085000 | 2023-12-29 1:27PM EDT | 85.00 | 19.60 | 16.10 | 16.60 | 0.00 | - | 1 | 1 | 0.00% |
