Martin Marietta Materials, Inc. (MLM)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：03:59PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240517C00490000 | 2024-04-19 11:38AM EDT | 490.00 | 96.40 | 97.00 | 103.20 | 0.00 | - | 1 | 1 | 67.76% |
| MLM240517C00500000 | 2024-04-04 3:23PM EDT | 500.00 | 110.50 | 86.60 | 94.00 | 0.00 | - | 14 | 1 | 65.88% |
| MLM240517C00530000 | 2024-04-19 12:10PM EDT | 530.00 | 57.00 | 57.70 | 64.50 | 0.00 | - | 1 | 1 | 50.13% |
| MLM240517C00560000 | 2024-04-19 1:14PM EDT | 560.00 | 30.92 | 31.30 | 36.90 | 0.00 | - | 1 | 0 | 38.08% |
| MLM240517C00570000 | 2024-05-01 12:01PM EDT | 570.00 | 20.40 | 20.60 | 27.00 | 0.00 | - | 6 | 7 | 31.17% |
| MLM240517C00580000 | 2024-05-01 1:26PM EDT | 580.00 | 17.20 | 16.50 | 17.30 | 0.00 | - | 23 | 22 | 24.09% |
| MLM240517C00590000 | 2024-05-02 2:40PM EDT | 590.00 | 11.45 | 11.00 | 12.10 | -8.55 | -42.75% | 15 | 37 | 24.78% |
| MLM240517C00600000 | 2024-05-02 2:40PM EDT | 600.00 | 7.20 | 6.70 | 7.50 | -4.60 | -38.98% | 2 | 591 | 23.99% |
| MLM240517C00610000 | 2024-05-01 3:54PM EDT | 610.00 | 6.80 | 3.80 | 4.60 | 0.00 | - | 1 | 62 | 24.20% |
| MLM240517C00620000 | 2024-05-02 10:23AM EDT | 620.00 | 1.95 | 1.75 | 2.75 | -1.15 | -37.10% | 3 | 49 | 24.62% |
| MLM240517C00630000 | 2024-05-01 1:55PM EDT | 630.00 | 2.00 | 0.95 | 2.95 | 0.00 | - | 1 | 418 | 30.19% |
| MLM240517C00640000 | 2024-04-30 9:34AM EDT | 640.00 | 1.60 | 0.45 | 2.85 | 0.00 | - | 1 | 37 | 34.46% |
| MLM240517C00650000 | 2024-04-24 10:25AM EDT | 650.00 | 2.50 | 0.05 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
| MLM240517C00660000 | 2024-05-01 11:58AM EDT | 660.00 | 0.86 | 0.00 | 4.70 | 0.00 | - | 13 | 99 | 49.98% |
| MLM240517C00670000 | 2024-04-22 10:28AM EDT | 670.00 | 0.96 | 0.00 | 4.50 | 0.00 | - | 4 | 14 | 53.61% |
| MLM240517C00680000 | 2024-04-22 10:28AM EDT | 680.00 | 0.80 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 57.39% |
| MLM240517C00700000 | 2024-04-15 9:33AM EDT | 700.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 54.57% |
| MLM240517C00730000 | 2024-04-09 9:34AM EDT | 730.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 0 | 52.91% |
| MLM240517C00780000 | 2024-04-17 1:00PM EDT | 780.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 66.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240517P00480000 | 2024-04-22 10:27AM EDT | 480.00 | 0.77 | 0.00 | 4.40 | 0.00 | - | - | 2 | 66.02% |
| MLM240517P00500000 | 2024-04-22 10:27AM EDT | 500.00 | 1.08 | 0.00 | 3.00 | 0.00 | - | 2 | 6 | 50.82% |
| MLM240517P00510000 | 2024-04-17 2:23PM EDT | 510.00 | 1.08 | 0.00 | 4.60 | 0.00 | - | 6 | 9 | 50.81% |
| MLM240517P00520000 | 2024-04-25 10:48AM EDT | 520.00 | 1.75 | 0.00 | 4.70 | 0.00 | - | 1 | 62 | 56.06% |
| MLM240517P00530000 | 2024-05-01 11:58AM EDT | 530.00 | 1.44 | 0.10 | 4.90 | 0.00 | - | 14 | 108 | 50.78% |
| MLM240517P00540000 | 2024-05-01 11:17AM EDT | 540.00 | 2.12 | 0.35 | 2.85 | 0.00 | - | 1 | 7 | 37.29% |
| MLM240517P00550000 | 2024-04-30 12:04PM EDT | 550.00 | 2.57 | 1.05 | 2.55 | 0.00 | - | 1 | 22 | 30.59% |
| MLM240517P00560000 | 2024-05-02 3:23PM EDT | 560.00 | 2.40 | 1.80 | 4.10 | +0.85 | +54.84% | 5 | 31 | 29.85% |
| MLM240517P00570000 | 2024-05-01 11:12AM EDT | 570.00 | 7.90 | 3.10 | 5.00 | 0.00 | - | 1 | 27 | 25.76% |
| MLM240517P00580000 | 2024-05-02 12:50PM EDT | 580.00 | 7.92 | 7.10 | 8.30 | -3.68 | -31.72% | 41 | 137 | 25.78% |
| MLM240517P00590000 | 2024-05-02 11:55AM EDT | 590.00 | 12.00 | 11.10 | 12.20 | +1.70 | +16.50% | 9 | 41 | 24.54% |
| MLM240517P00600000 | 2024-05-02 12:50PM EDT | 600.00 | 18.40 | 16.70 | 18.10 | +2.50 | +15.72% | 40 | 16 | 24.81% |
| MLM240517P00610000 | 2024-04-29 2:39PM EDT | 610.00 | 20.00 | 21.60 | 27.70 | 0.00 | - | 5 | 15 | 31.03% |
| MLM240517P00620000 | 2024-04-15 3:05PM EDT | 620.00 | 30.60 | 28.90 | 35.30 | 0.00 | - | 1 | 4 | 31.29% |
| MLM240517P00630000 | 2024-03-14 1:28PM EDT | 630.00 | 38.24 | 33.40 | 38.70 | 0.00 | - | 1 | 1 | 0.00% |
| MLM240517P00660000 | 2024-03-14 1:28PM EDT | 660.00 | 60.79 | 57.20 | 63.90 | 0.00 | - | 1 | 1 | 0.00% |
| MLM240517P00670000 | 2024-04-18 11:08AM EDT | 670.00 | 77.00 | 76.70 | 85.20 | 0.00 | - | 10 | 0 | 55.33% |
