Italia markets open in 6 hours 4 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.090,86 -183,19 (-0,48%) EUR/USD
1,0716 -0,0002 (-0,02%) Bitcoin EUR
53.833,70 -2.308,06 (-4,11%) CMC Crypto 200
1.268,52 -70,54 (-5,27%)
Martin Marietta Materials, Inc. (MLM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240517C00490000 | 2024-04-19 11:38AM EDT | 490.00 | 96.40 | 98.70 | 107.00 | 0.00 | - | 1 | 1 | 59.75% |
| MLM240517C00500000 | 2024-04-04 3:23PM EDT | 500.00 | 110.50 | 89.00 | 97.00 | 0.00 | - | 14 | 1 | 55.54% |
| MLM240517C00530000 | 2024-04-19 12:10PM EDT | 530.00 | 57.00 | 60.40 | 68.00 | 0.00 | - | 1 | 1 | 58.83% |
| MLM240517C00560000 | 2024-04-19 1:14PM EDT | 560.00 | 30.92 | 33.70 | 40.00 | 0.00 | - | 1 | 0 | 43.87% |
| MLM240517C00570000 | 2024-04-22 10:40AM EDT | 570.00 | 20.40 | 25.60 | 31.50 | -3.70 | -15.35% | 6 | 2 | 39.83% |
| MLM240517C00580000 | 2024-05-01 1:26PM EDT | 580.00 | 17.20 | 19.10 | 24.50 | -16.52 | -48.99% | 23 | 10 | 37.98% |
| MLM240517C00590000 | 2024-05-01 3:00PM EDT | 590.00 | 20.00 | 13.50 | 14.30 | +6.05 | +43.37% | 26 | 16 | 28.12% |
| MLM240517C00600000 | 2024-05-01 3:40PM EDT | 600.00 | 11.80 | 8.80 | 10.20 | +3.93 | +49.94% | 21 | 589 | 28.77% |
| MLM240517C00610000 | 2024-05-01 3:54PM EDT | 610.00 | 6.80 | 5.20 | 6.20 | +1.98 | +41.08% | 1 | 62 | 27.31% |
| MLM240517C00620000 | 2024-05-01 11:07AM EDT | 620.00 | 3.10 | 2.35 | 4.40 | -3.69 | -54.34% | 1 | 50 | 28.80% |
| MLM240517C00630000 | 2024-05-01 1:55PM EDT | 630.00 | 2.00 | 1.80 | 4.80 | -4.76 | -70.41% | 1 | 418 | 35.30% |
| MLM240517C00640000 | 2024-04-30 9:34AM EDT | 640.00 | 1.60 | 0.55 | 2.35 | 0.00 | - | 1 | 37 | 32.01% |
| MLM240517C00650000 | 2024-04-24 10:25AM EDT | 650.00 | 2.50 | 0.10 | 3.70 | 0.00 | - | 1 | 61 | 41.47% |
| MLM240517C00660000 | 2024-05-01 11:58AM EDT | 660.00 | 0.86 | 0.00 | 3.80 | +0.06 | +7.50% | 13 | 86 | 46.22% |
| MLM240517C00670000 | 2024-04-22 10:28AM EDT | 670.00 | 0.96 | 0.00 | 4.40 | 0.00 | - | 4 | 14 | 52.69% |
| MLM240517C00680000 | 2024-04-22 10:28AM EDT | 680.00 | 0.80 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 56.85% |
| MLM240517C00700000 | 2024-04-15 9:33AM EDT | 700.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 54.10% |
| MLM240517C00730000 | 2024-04-09 9:34AM EDT | 730.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 0 | 64.00% |
| MLM240517C00780000 | 2024-04-17 1:00PM EDT | 780.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 78.96% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240517P00480000 | 2024-04-22 10:27AM EDT | 480.00 | 0.77 | 0.00 | 4.40 | 0.00 | - | - | 2 | 66.46% |
| MLM240517P00500000 | 2024-04-22 10:27AM EDT | 500.00 | 1.08 | 0.00 | 4.50 | 0.00 | - | 2 | 6 | 56.23% |
| MLM240517P00510000 | 2024-04-17 2:23PM EDT | 510.00 | 1.08 | 0.00 | 4.50 | 0.00 | - | 6 | 9 | 50.99% |
| MLM240517P00520000 | 2024-04-25 10:48AM EDT | 520.00 | 1.75 | 0.00 | 2.90 | 0.00 | - | 1 | 62 | 48.99% |
| MLM240517P00530000 | 2024-05-01 11:58AM EDT | 530.00 | 1.44 | 0.10 | 5.10 | +0.34 | +30.91% | 14 | 94 | 52.05% |
| MLM240517P00540000 | 2024-05-01 11:17AM EDT | 540.00 | 2.12 | 0.05 | 2.85 | +0.62 | +41.33% | 1 | 7 | 37.82% |
| MLM240517P00550000 | 2024-04-30 12:04PM EDT | 550.00 | 2.57 | 0.95 | 2.55 | 0.00 | - | 1 | 22 | 31.13% |
| MLM240517P00560000 | 2024-05-01 2:59PM EDT | 560.00 | 1.55 | 1.85 | 3.30 | -1.65 | -51.56% | 2 | 32 | 28.02% |
| MLM240517P00570000 | 2024-04-30 12:23PM EDT | 570.00 | 7.90 | 3.30 | 5.30 | -0.10 | -1.25% | 1 | 27 | 27.21% |
| MLM240517P00580000 | 2024-05-01 11:58AM EDT | 580.00 | 11.60 | 5.50 | 9.60 | +3.30 | +39.76% | 13 | 125 | 29.42% |
| MLM240517P00590000 | 2024-05-01 3:54PM EDT | 590.00 | 10.30 | 10.60 | 12.30 | -1.70 | -14.17% | 10 | 41 | 25.81% |
| MLM240517P00600000 | 2024-05-01 3:54PM EDT | 600.00 | 15.90 | 16.10 | 17.80 | +0.40 | +2.58% | 3 | 14 | 25.56% |
| MLM240517P00610000 | 2024-04-29 2:39PM EDT | 610.00 | 20.00 | 23.00 | 24.50 | 0.00 | - | 5 | 15 | 25.34% |
| MLM240517P00620000 | 2024-04-15 3:05PM EDT | 620.00 | 30.60 | 26.60 | 34.00 | 0.00 | - | 1 | 4 | 30.05% |
| 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 | 74.00 | 83.30 | 0.00 | - | 10 | 0 | 51.82% |
© 2024 Yahoo. Tutti i diritti riservati.