ArcBest Corporation (ARCB)
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2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCB250117C00075000 | 2024-04-30 10:41AM EDT | 75.00 | 42.10 | 32.90 | 34.40 | 0.00 | - | 3 | 4 | 50.57% |
| ARCB250117C00080000 | 2023-12-11 2:20PM EDT | 80.00 | 38.60 | 44.10 | 46.00 | 0.00 | - | 1 | 3 | 108.09% |
| ARCB250117C00085000 | 2024-04-30 10:41AM EDT | 85.00 | 34.40 | 25.40 | 26.20 | 0.00 | - | 3 | 4 | 45.28% |
| ARCB250117C00090000 | 2024-01-04 2:12PM EDT | 90.00 | 38.50 | 45.80 | 47.10 | 0.00 | - | 1 | 5 | 129.03% |
| ARCB250117C00095000 | 2024-04-30 9:31AM EDT | 95.00 | 34.10 | 17.50 | 21.20 | 0.00 | - | 1 | 5 | 48.74% |
| ARCB250117C00100000 | 2024-03-12 10:51AM EDT | 100.00 | 46.00 | 56.30 | 58.00 | 0.00 | - | 2 | 2 | 181.60% |
| ARCB250117C00105000 | 2023-12-07 2:57PM EDT | 105.00 | 22.50 | 26.60 | 29.40 | 0.00 | - | 2 | 3 | 84.78% |
| ARCB250117C00110000 | 2024-05-28 10:30AM EDT | 110.00 | 13.17 | 12.70 | 13.60 | 0.00 | - | 1 | 3 | 46.38% |
| ARCB250117C00115000 | 2024-05-28 10:30AM EDT | 115.00 | 11.02 | 10.60 | 11.80 | 0.00 | - | 1 | 3 | 46.38% |
| ARCB250117C00120000 | 2024-05-29 1:11PM EDT | 120.00 | 8.20 | 8.70 | 10.60 | 0.00 | - | 11 | 14 | 47.55% |
| ARCB250117C00125000 | 2024-05-20 12:39PM EDT | 125.00 | 11.30 | 7.10 | 8.10 | 0.00 | - | 11 | 18 | 44.12% |
| ARCB250117C00130000 | 2024-05-23 3:29PM EDT | 130.00 | 6.20 | 5.80 | 6.60 | 0.00 | - | 3 | 97 | 43.10% |
| ARCB250117C00135000 | 2024-05-31 10:38AM EDT | 135.00 | 4.72 | 4.70 | 7.40 | -0.34 | -6.72% | 1 | 26 | 49.20% |
| ARCB250117C00140000 | 2024-05-07 12:42PM EDT | 140.00 | 9.26 | 3.90 | 4.60 | 0.00 | - | 5 | 1,511 | 42.62% |
| ARCB250117C00145000 | 2024-04-30 3:26PM EDT | 145.00 | 6.95 | 2.70 | 3.20 | 0.00 | - | 6 | 8 | 39.82% |
| ARCB250117C00150000 | 2024-05-30 3:48PM EDT | 150.00 | 2.40 | 2.50 | 3.10 | -1.95 | -44.83% | 2 | 13 | 41.93% |
| ARCB250117C00155000 | 2024-05-21 10:55AM EDT | 155.00 | 3.30 | 1.95 | 2.45 | 0.00 | - | 1 | 143 | 41.22% |
| ARCB250117C00160000 | 2024-04-08 3:12PM EDT | 160.00 | 21.00 | 3.50 | 4.10 | 0.00 | - | 1 | 4 | 51.00% |
| ARCB250117C00165000 | 2024-05-24 3:05PM EDT | 165.00 | 1.50 | 1.25 | 1.70 | 0.00 | - | 1 | 4 | 41.28% |
| ARCB250117C00170000 | 2024-05-29 9:32AM EDT | 170.00 | 1.00 | 1.00 | 2.50 | 0.00 | - | 1 | 1 | 47.78% |
| ARCB250117C00175000 | 2023-11-22 12:58PM EDT | 175.00 | 6.27 | 5.20 | 5.70 | 0.00 | - | 1 | 1 | 63.08% |
| ARCB250117C00180000 | 2024-05-30 10:09AM EDT | 180.00 | 0.75 | 0.65 | 2.90 | -0.65 | -46.43% | 1 | 4 | 53.65% |
| ARCB250117C00190000 | 2024-05-16 10:00AM EDT | 190.00 | 1.20 | 0.40 | 1.45 | 0.00 | - | 1 | 3 | 48.28% |
| ARCB250117C00200000 | 2024-05-28 12:25PM EDT | 200.00 | 0.40 | 0.30 | 1.35 | 0.00 | - | 2 | 2 | 50.50% |
| ARCB250117C00210000 | 2024-04-23 11:25AM EDT | 210.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
認沽盤範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCB250117P00045000 | 2024-02-05 1:25PM EDT | 45.00 | 0.74 | 0.05 | 1.20 | 0.00 | - | 4 | 36 | 63.33% |
| ARCB250117P00050000 | 2023-10-24 11:45AM EDT | 50.00 | 2.50 | 0.70 | 1.15 | 0.00 | - | - | 2 | 61.13% |
| ARCB250117P00055000 | 2024-02-05 1:25PM EDT | 55.00 | 1.26 | 0.70 | 1.40 | 0.00 | - | 2 | 18 | 55.96% |
| ARCB250117P00060000 | 2024-04-30 10:58AM EDT | 60.00 | 1.35 | 1.10 | 1.55 | 0.00 | - | - | 10 | 52.54% |
| ARCB250117P00065000 | 2024-01-10 12:00PM EDT | 65.00 | 2.35 | 0.00 | 2.95 | 0.00 | - | - | 278 | 58.86% |
| ARCB250117P00070000 | 2024-05-28 12:26PM EDT | 70.00 | 2.20 | 1.85 | 2.25 | 0.00 | - | 2 | 7 | 47.51% |
| ARCB250117P00075000 | 2024-05-01 3:54PM EDT | 75.00 | 3.15 | 2.50 | 3.00 | 0.00 | - | 1 | 12 | 45.85% |
| ARCB250117P00080000 | 2024-04-18 1:13PM EDT | 80.00 | 2.05 | 2.50 | 3.30 | 0.00 | - | 3 | 247 | 41.21% |
| ARCB250117P00085000 | 2024-04-24 2:54PM EDT | 85.00 | 2.50 | 4.60 | 5.20 | 0.00 | - | 3 | 26 | 43.34% |
| ARCB250117P00090000 | 2024-04-30 2:57PM EDT | 90.00 | 6.10 | 6.60 | 7.10 | 0.00 | - | 12 | 170 | 43.80% |
| ARCB250117P00095000 | 2024-04-24 3:30PM EDT | 95.00 | 3.86 | 7.50 | 8.10 | 0.00 | - | 10 | 193 | 40.13% |
| ARCB250117P00100000 | 2024-05-31 3:15PM EDT | 100.00 | 9.90 | 9.50 | 10.20 | +4.90 | +98.00% | 1 | 1,413 | 39.42% |
| ARCB250117P00105000 | 2024-05-30 10:33AM EDT | 105.00 | 12.90 | 11.70 | 12.40 | 0.00 | - | 2 | 7 | 38.13% |
| ARCB250117P00110000 | 2024-05-31 3:09PM EDT | 110.00 | 14.80 | 14.00 | 14.90 | +3.60 | +32.14% | 2 | 139 | 36.87% |
| ARCB250117P00115000 | 2024-05-20 12:12PM EDT | 115.00 | 13.30 | 16.90 | 17.80 | 0.00 | - | 5 | 99 | 35.93% |
| ARCB250117P00120000 | 2024-05-20 12:12PM EDT | 120.00 | 15.90 | 20.00 | 21.20 | 0.00 | - | 11 | 15 | 35.65% |
| ARCB250117P00125000 | 2024-02-07 12:06PM EDT | 125.00 | 10.66 | 12.90 | 13.90 | 0.00 | - | 1 | 3 | 0.00% |
| ARCB250117P00130000 | 2024-02-29 11:45AM EDT | 130.00 | 13.13 | 11.70 | 12.60 | 0.00 | - | 38 | 20 | 0.00% |
| ARCB250117P00135000 | 2024-03-12 12:18PM EDT | 135.00 | 17.10 | 10.90 | 11.90 | 0.00 | - | 3 | 4 | 0.00% |
| ARCB250117P00140000 | 2024-03-12 1:41PM EDT | 140.00 | 20.60 | 12.80 | 13.80 | 0.00 | - | - | 1 | 0.00% |
| ARCB250117P00145000 | 2024-03-12 1:40PM EDT | 145.00 | 23.30 | 14.70 | 15.80 | 0.00 | - | - | 1 | 0.00% |
