Italia markets close in 2 hours 45 minutes
FTSE MIB
33.910,04 -631,97 (-1,83%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,50 -0,24 (-0,31%) Bitcoin EUR
62.389,37 -2.232,20 (-3,45%)
Eagle Materials Inc. (EXP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240719C00130000 | 2024-05-21 9:56AM EDT | 130.00 | 103.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXP240719C00155000 | 2024-01-05 12:42PM EDT | 155.00 | 51.40 | 83.20 | 88.00 | 0.00 | - | 1 | 1 | 169.26% |
| EXP240719C00180000 | 2024-04-23 11:08AM EDT | 180.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EXP240719C00185000 | 2024-05-31 12:13PM EDT | 185.00 | 43.34 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| EXP240719C00190000 | 2024-02-16 4:50PM EDT | 190.00 | 63.85 | 62.40 | 66.00 | 0.00 | - | 5 | 5 | 165.28% |
| EXP240719C00200000 | 2024-04-15 9:42AM EDT | 200.00 | 63.60 | 0.00 | 76.00 | 0.00 | - | 10 | 12 | 83.14% |
| EXP240719C00210000 | 2024-06-06 9:44AM EDT | 210.00 | 23.39 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| EXP240719C00220000 | 2024-06-05 4:00PM EDT | 220.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| EXP240719C00230000 | 2024-06-10 10:42AM EDT | 230.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 1.56% |
| EXP240719C00240000 | 2024-06-10 12:53PM EDT | 240.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 3.13% |
| EXP240719C00250000 | 2024-06-07 2:36PM EDT | 250.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 6.25% |
| EXP240719C00260000 | 2024-06-04 3:46PM EDT | 260.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 37 | 94 | 12.50% |
| EXP240719C00270000 | 2024-05-29 3:35PM EDT | 270.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 12.50% |
| EXP240719C00280000 | 2024-06-07 2:36PM EDT | 280.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 12.50% |
| EXP240719C00290000 | 2024-05-30 1:33PM EDT | 290.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| EXP240719C00300000 | 2024-05-20 3:27PM EDT | 300.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| EXP240719C00310000 | 2024-05-31 10:35AM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 25.00% |
| EXP240719C00320000 | 2024-04-01 11:50AM EDT | 320.00 | 3.70 | 0.70 | 0.95 | 0.00 | - | 3 | 22 | 60.57% |
| EXP240719C00330000 | 2024-06-10 11:21AM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| EXP240719C00370000 | 2024-05-29 12:56PM EDT | 370.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| EXP240719C00380000 | 2024-05-29 12:55PM EDT | 380.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| EXP240719C00400000 | 2024-04-10 3:31PM EDT | 400.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | - | 1 | 87.60% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240719P00125000 | 2024-01-29 1:03PM EDT | 125.00 | 0.48 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 89.75% |
| EXP240719P00135000 | 2023-12-26 12:48PM EDT | 135.00 | 1.09 | 0.25 | 1.30 | 0.00 | - | - | 1 | 88.77% |
| EXP240719P00145000 | 2024-01-22 2:38PM EDT | 145.00 | 1.15 | 0.20 | 2.65 | 0.00 | - | 2 | 42 | 88.48% |
| EXP240719P00150000 | 2023-11-21 10:44AM EDT | 150.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| EXP240719P00155000 | 2023-11-27 11:13AM EDT | 155.00 | 5.00 | 1.45 | 2.95 | 0.00 | - | - | 1 | 85.95% |
| EXP240719P00160000 | 2024-01-19 11:42AM EDT | 160.00 | 2.45 | 0.30 | 1.95 | 0.00 | - | 2 | 10 | 68.21% |
| EXP240719P00165000 | 2024-01-09 1:56PM EDT | 165.00 | 3.20 | 0.45 | 1.45 | 0.00 | - | 10 | 11 | 60.89% |
| EXP240719P00170000 | 2023-11-20 10:44AM EDT | 170.00 | 10.90 | 3.70 | 3.90 | 0.00 | - | - | 1 | 81.26% |
| EXP240719P00180000 | 2024-04-19 12:13PM EDT | 180.00 | 0.85 | 0.00 | 2.60 | 0.00 | - | 3 | 20 | 50.44% |
| EXP240719P00185000 | 2024-05-22 11:47AM EDT | 185.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| EXP240719P00190000 | 2024-03-13 2:47PM EDT | 190.00 | 1.40 | 0.50 | 2.40 | 0.00 | - | - | 15 | 49.00% |
| EXP240719P00195000 | 2024-05-21 12:30PM EDT | 195.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| EXP240719P00200000 | 2024-05-21 9:43AM EDT | 200.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| EXP240719P00210000 | 2024-06-06 9:58AM EDT | 210.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 6.25% |
| EXP240719P00220000 | 2024-06-07 11:55AM EDT | 220.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 1.56% |
| EXP240719P00230000 | 2024-06-03 11:52AM EDT | 230.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 39 | 77 | 0.00% |
| EXP240719P00240000 | 2024-06-05 11:30AM EDT | 240.00 | 14.32 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| EXP240719P00250000 | 2024-05-21 2:59PM EDT | 250.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| EXP240719P00260000 | 2024-05-21 9:59AM EDT | 260.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| EXP240719P00270000 | 2024-05-09 10:39AM EDT | 270.00 | 13.10 | 43.30 | 46.50 | 0.00 | - | 4 | 1 | 45.96% |
| EXP240719P00280000 | 2024-04-08 3:20PM EDT | 280.00 | 21.10 | 17.10 | 21.20 | 0.00 | - | 34 | 33 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.