香港股市 已收市

The Macerich Company (MAC)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
8.43-0.19 (-2.20%)
收市價: 04:00PM EDT
8.47 +0.04 (+0.47%)
收市後: 04:58PM EDT
價內期權
認購期權範圍2023年1月20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
MAC230120C000030002022-09-13 1:29PM EDT3.006.505.405.600.00-222118.75%
MAC230120C000050002022-10-06 2:08PM EDT5.003.643.403.600.00-155665.63%
MAC230120C000060002022-10-05 1:12PM EDT6.002.602.452.650.00-242553.52%
MAC230120C000070002022-10-07 1:23PM EDT7.001.801.751.85-0.18-9.09%101,42055.37%
MAC230120C000080002022-10-05 12:27PM EDT8.001.161.101.200.00-3058352.25%
MAC230120C000090002022-10-07 12:38PM EDT9.000.700.650.750.00-2151151.37%
MAC230120C000100002022-10-07 2:44PM EDT10.000.410.350.45-0.04-8.89%523,64650.39%
MAC230120C000110002022-10-06 10:33AM EDT11.000.250.200.300.00-578352.34%
MAC230120C000120002022-10-04 12:07PM EDT12.000.180.100.200.00-24,32553.13%
MAC230120C000130002022-10-07 2:44PM EDT13.000.110.100.00+0.02+22.22%21,00425.00%
MAC230120C000140002022-10-03 1:56PM EDT14.000.070.000.000.00-2322625.00%
MAC230120C000150002022-10-06 12:50PM EDT15.000.100.050.100.00-15,79464.06%
MAC230120C000160002022-09-29 11:41AM EDT16.000.060.050.150.00-2617073.44%
MAC230120C000170002022-09-26 9:30AM EDT17.000.050.000.000.00-247425.00%
MAC230120C000180002022-09-27 9:30AM EDT18.000.050.000.000.00-851425.00%
MAC230120C000200002022-10-07 9:43AM EDT20.000.050.000.00+0.02+66.67%63,67050.00%
MAC230120C000250002022-10-04 3:28PM EDT25.000.100.000.100.00-13,21396.88%
MAC230120C000300002022-10-04 9:57AM EDT30.000.050.000.000.00-12,95650.00%
MAC230120C000350002022-09-16 10:24AM EDT35.000.050.000.050.00-251,153109.38%
認沽盤範圍2023年1月20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
MAC230120P000030002022-10-04 3:02PM EDT3.000.050.000.000.00-1374350.00%
MAC230120P000040002022-09-30 2:29PM EDT4.000.180.000.150.00-5590.23%
MAC230120P000050002022-09-30 2:47PM EDT5.000.240.050.200.00-1155575.78%
MAC230120P000060002022-09-30 11:36AM EDT6.000.330.200.300.00-217068.36%
MAC230120P000070002022-10-03 11:36AM EDT7.000.550.400.500.00-201,49961.23%
MAC230120P000080002022-10-07 1:45PM EDT8.000.800.750.85-0.03-3.61%1038356.84%
MAC230120P000090002022-10-07 10:06AM EDT9.001.301.251.40-0.39-23.08%132954.39%
MAC230120P000100002022-10-04 10:44AM EDT10.002.022.002.100.00-303,44755.37%
MAC230120P000110002022-09-23 3:21PM EDT11.003.482.802.900.00-215454.59%
MAC230120P000120002022-10-07 10:44AM EDT12.003.903.703.90-0.30-7.14%101,59960.55%
MAC230120P000130002022-08-31 2:20PM EDT13.003.605.105.400.00-214101.37%
MAC230120P000140002022-09-27 11:27AM EDT14.006.395.406.000.00-204665.82%
MAC230120P000150002022-10-07 11:31AM EDT15.006.686.606.80-0.82-10.93%612,01671.88%
MAC230120P000160002022-09-15 10:16AM EDT16.006.667.308.200.00-2383.79%
MAC230120P000170002022-09-14 10:33AM EDT17.008.048.508.900.00-21082.81%
MAC230120P000180002022-09-14 10:34AM EDT18.008.809.509.900.00-11287.50%
MAC230120P000200002022-10-03 1:16PM EDT20.0012.0011.6011.800.00-11,49096.29%
MAC230120P000250002022-03-17 1:49PM EDT25.0010.7310.6012.000.00-29010.00%
MAC230120P000300002022-06-17 3:11PM EDT30.0021.2520.3021.100.00-2240.00%
MAC230120P000350002022-01-11 2:02PM EDT35.0017.5718.1019.300.00-110.00%