Italia markets closed
Dow Jones
38.834,43 +35,44 (+0,09%) Nasdaq
17.188,60 +55,47 (+0,32%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0767 -0,0037 (-0,34%) Bitcoin EUR
64.754,71 -14,75 (-0,02%) CMC Crypto 200
1.444,98 -1,70 (-0,12%)
Eagle Materials Inc. (EXP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:41PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240621C00135000 | 2024-05-21 9:56AM EDT | 135.00 | 98.00 | 89.40 | 92.30 | 0.00 | - | - | 0 | 119.34% |
| EXP240621C00140000 | 2024-05-21 9:56AM EDT | 140.00 | 93.00 | 84.30 | 87.30 | 0.00 | - | - | 0 | 103.91% |
| EXP240621C00170000 | 2024-05-21 9:59AM EDT | 170.00 | 65.20 | 54.20 | 57.30 | 0.00 | - | - | 1 | 53.13% |
| EXP240621C00200000 | 2024-06-07 11:14AM EDT | 200.00 | 25.50 | 24.60 | 27.40 | 0.00 | - | 5 | 5 | 61.38% |
| EXP240621C00210000 | 2024-05-21 10:41AM EDT | 210.00 | 29.87 | 15.10 | 18.30 | 0.00 | - | - | 1 | 51.53% |
| EXP240621C00220000 | 2024-06-07 2:14PM EDT | 220.00 | 7.70 | 7.80 | 8.40 | 0.00 | - | 1 | 3 | 31.12% |
| EXP240621C00230000 | 2024-06-07 2:14PM EDT | 230.00 | 2.66 | 2.45 | 2.85 | 0.00 | - | 1 | 23 | 28.36% |
| EXP240621C00240000 | 2024-06-05 11:20AM EDT | 240.00 | 1.54 | 0.45 | 0.70 | 0.00 | - | 10 | 39 | 28.57% |
| EXP240621C00250000 | 2024-06-06 9:36AM EDT | 250.00 | 0.64 | 0.05 | 0.35 | 0.00 | - | 5 | 48 | 35.16% |
| EXP240621C00260000 | 2024-06-05 11:56AM EDT | 260.00 | 0.72 | 0.05 | 0.40 | 0.00 | - | 1 | 48 | 46.58% |
| EXP240621C00270000 | 2024-06-06 9:36AM EDT | 270.00 | 0.27 | 0.10 | 0.70 | 0.00 | - | 5 | 43 | 56.20% |
| EXP240621C00280000 | 2024-06-05 11:56AM EDT | 280.00 | 0.57 | 0.05 | 0.75 | 0.00 | - | 1 | 32 | 65.19% |
| EXP240621C00290000 | 2024-05-30 10:43AM EDT | 290.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 1 | 104 | 65.92% |
| EXP240621C00300000 | 2024-05-23 10:42AM EDT | 300.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 80.71% |
| EXP240621C00310000 | 2024-05-07 12:02PM EDT | 310.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 88.18% |
| EXP240621C00330000 | 2024-06-03 9:57AM EDT | 330.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 11 | 91.80% |
| EXP240621C00340000 | 2024-05-20 3:53PM EDT | 340.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 108.79% |
| EXP240621C00350000 | 2024-05-28 11:32AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 191 | 83.98% |
| EXP240621C00360000 | 2024-05-20 3:53PM EDT | 360.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 121.09% |
| EXP240621C00370000 | 2024-05-20 9:41AM EDT | 370.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 126.86% |
| EXP240621C00390000 | 2024-05-20 3:57PM EDT | 390.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 137.99% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240621P00135000 | 2024-05-14 2:34PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 75 | 101.56% |
| EXP240621P00140000 | 2024-05-14 2:16PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 12 | 94.53% |
| EXP240621P00150000 | 2024-05-09 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 7 | 92.58% |
| EXP240621P00165000 | 2024-05-21 9:34AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 91.99% |
| EXP240621P00170000 | 2024-05-21 9:46AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 58.59% |
| EXP240621P00175000 | 2024-05-22 10:33AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 74 | 53.13% |
| EXP240621P00200000 | 2024-05-31 12:48PM EDT | 200.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 48.98% |
| EXP240621P00210000 | 2024-06-04 3:49PM EDT | 210.00 | 1.36 | 0.45 | 0.75 | 0.00 | - | 1 | 6 | 33.40% |
| EXP240621P00220000 | 2024-06-05 10:38AM EDT | 220.00 | 2.40 | 2.05 | 2.40 | 0.00 | - | 1 | 46 | 29.32% |
| EXP240621P00230000 | 2024-06-10 1:21PM EDT | 230.00 | 6.60 | 6.20 | 7.00 | -0.62 | -8.59% | 2 | 70 | 27.65% |
| EXP240621P00240000 | 2024-06-05 11:30AM EDT | 240.00 | 12.67 | 14.50 | 15.30 | 0.00 | - | 1 | 131 | 32.31% |
| EXP240621P00250000 | 2024-05-31 11:04AM EDT | 250.00 | 24.76 | 23.30 | 25.90 | 0.00 | - | 1 | 46 | 52.54% |
| EXP240621P00260000 | 2024-05-28 10:36AM EDT | 260.00 | 25.85 | 33.30 | 36.00 | 0.00 | - | 1 | 1 | 66.58% |
| EXP240621P00270000 | 2024-05-21 12:20PM EDT | 270.00 | 31.00 | 42.90 | 45.90 | 0.00 | - | 1 | 0 | 77.17% |
| EXP240621P00280000 | 2024-05-21 9:56AM EDT | 280.00 | 47.50 | 52.90 | 56.00 | 0.00 | - | - | 0 | 57.72% |
© 2024 Yahoo. Tutti i diritti riservati.