Vulcan Materials Company (VMC)
NYSE - NYSE 延遲價格。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6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC240621C00160000 | 2023-09-28 12:00PM EDT | 160.00 | 57.00 | 42.00 | 44.20 | 0.00 | - | - | 0 | 0.00% |
| VMC240621C00190000 | 2024-01-02 1:05PM EDT | 190.00 | 41.80 | 43.40 | 47.20 | 0.00 | - | 12 | 11 | 0.00% |
| VMC240621C00195000 | 2024-04-17 12:04PM EDT | 195.00 | 64.47 | 62.70 | 66.80 | 0.00 | - | 2 | 3 | 0.00% |
| VMC240621C00200000 | 2024-02-16 12:25PM EDT | 200.00 | 62.94 | 67.50 | 71.70 | 0.00 | - | 1 | 21 | 104.63% |
| VMC240621C00210000 | 2024-02-05 11:00AM EDT | 210.00 | 28.30 | 57.80 | 61.00 | 0.00 | - | 1 | 17 | 90.84% |
| VMC240621C00220000 | 2024-04-19 3:41PM EDT | 220.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| VMC240621C00230000 | 2024-05-17 3:18PM EDT | 230.00 | 30.00 | 31.40 | 34.60 | 0.00 | - | 1 | 51 | 42.74% |
| VMC240621C00240000 | 2024-05-16 10:03AM EDT | 240.00 | 25.71 | 21.70 | 24.50 | 0.00 | - | 1 | 147 | 32.39% |
| VMC240621C00250000 | 2024-05-17 2:50PM EDT | 250.00 | 12.04 | 12.80 | 16.00 | 0.00 | - | 2 | 171 | 28.33% |
| VMC240621C00260000 | 2024-05-21 3:29PM EDT | 260.00 | 5.80 | 6.90 | 7.30 | -0.69 | -10.63% | 31 | 203 | 19.93% |
| VMC240621C00270000 | 2024-05-20 3:36PM EDT | 270.00 | 1.65 | 2.45 | 2.75 | -0.55 | -25.00% | 23 | 108 | 18.60% |
| VMC240621C00280000 | 2024-05-21 9:32AM EDT | 280.00 | 0.40 | 0.10 | 0.75 | -0.20 | -33.33% | 527 | 659 | 17.96% |
| VMC240621C00290000 | 2024-05-16 10:02AM EDT | 290.00 | 0.50 | 0.05 | 0.25 | 0.00 | - | 3 | 597 | 19.36% |
| VMC240621C00300000 | 2024-05-16 10:03AM EDT | 300.00 | 0.37 | 0.00 | 0.70 | 0.00 | - | 1 | 114 | 29.98% |
| VMC240621C00310000 | 2024-04-02 9:37AM EDT | 310.00 | 1.20 | 0.10 | 3.00 | 0.00 | - | 1 | 6 | 51.58% |
| VMC240621C00320000 | 2024-05-09 9:30AM EDT | 320.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 1 | 160 | 51.31% |
| VMC240621C00330000 | 2024-05-21 9:30AM EDT | 330.00 | 0.10 | 0.00 | 1.60 | 0.00 | - | 11 | 5 | 54.18% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC240621P00100000 | 2024-05-16 12:27PM EDT | 100.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 177.20% |
| VMC240621P00105000 | 2023-11-16 11:11AM EDT | 105.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 142.97% |
| VMC240621P00110000 | 2023-10-20 9:30AM EDT | 110.00 | 0.85 | 0.20 | 0.90 | 0.00 | - | 1 | 9 | 144.14% |
| VMC240621P00115000 | 2023-11-22 11:51AM EDT | 115.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 124.22% |
| VMC240621P00120000 | 2023-11-22 2:00PM EDT | 120.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 123.54% |
| VMC240621P00125000 | 2024-05-06 11:31AM EDT | 125.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 2 | 18 | 139.65% |
| VMC240621P00150000 | 2024-02-28 11:24AM EDT | 150.00 | 0.28 | 0.00 | 0.65 | 0.00 | - | 40 | 40 | 89.26% |
| VMC240621P00155000 | 2024-02-09 12:31PM EDT | 155.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 81.45% |
| VMC240621P00165000 | 2024-04-04 3:43PM EDT | 165.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | 1 | 9 | 86.18% |
| VMC240621P00170000 | 2023-12-18 4:04PM EDT | 170.00 | 1.79 | 1.00 | 1.75 | 0.00 | - | 3 | 252 | 92.24% |
| VMC240621P00175000 | 2024-02-12 10:39AM EDT | 175.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 69.24% |
| VMC240621P00180000 | 2024-05-02 9:30AM EDT | 180.00 | 0.31 | 0.00 | 2.15 | 0.00 | - | 39 | 68 | 77.86% |
| VMC240621P00185000 | 2024-05-10 11:57AM EDT | 185.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 55 | 56.54% |
| VMC240621P00190000 | 2024-04-19 3:30PM EDT | 190.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| VMC240621P00195000 | 2024-02-16 10:34AM EDT | 195.00 | 1.15 | 0.10 | 0.75 | 0.00 | - | 1 | 26 | 53.42% |
| VMC240621P00200000 | 2024-05-10 11:57AM EDT | 200.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 85 | 138 | 57.18% |
| VMC240621P00210000 | 2024-05-17 1:27PM EDT | 210.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 33.40% |
| VMC240621P00220000 | 2024-04-29 9:50AM EDT | 220.00 | 0.73 | 0.00 | 2.20 | 0.00 | - | 1 | 92 | 51.03% |
| VMC240621P00230000 | 2024-05-15 2:15PM EDT | 230.00 | 0.12 | 0.10 | 2.05 | 0.00 | - | 2 | 46 | 40.50% |
| VMC240621P00240000 | 2024-05-20 3:44PM EDT | 240.00 | 0.65 | 0.35 | 2.50 | 0.00 | - | 1 | 142 | 33.31% |
| VMC240621P00250000 | 2024-05-21 3:07PM EDT | 250.00 | 2.05 | 1.30 | 1.60 | -0.18 | -8.07% | 13 | 44 | 19.02% |
| VMC240621P00260000 | 2024-05-21 11:47AM EDT | 260.00 | 6.10 | 3.90 | 4.40 | +1.30 | +27.08% | 21 | 120 | 17.58% |
| VMC240621P00270000 | 2024-05-16 9:30AM EDT | 270.00 | 5.70 | 9.20 | 11.40 | 0.00 | - | 3 | 47 | 21.60% |
| VMC240621P00280000 | 2024-05-16 2:05PM EDT | 280.00 | 20.36 | 16.80 | 20.00 | 0.00 | - | 8 | 22 | 25.57% |
| VMC240621P00290000 | 2024-03-22 1:21PM EDT | 290.00 | 20.50 | 36.50 | 40.00 | 0.00 | - | 3 | 3 | 66.22% |
