Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.445,47 +1.404,54 (+2,34%)
Martin Marietta Materials, Inc. (MLM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240719C00290000 | 2024-02-01 5:00PM EDT | 290.00 | 233.00 | 300.00 | 309.70 | 0.00 | - | - | 1 | 142.83% |
| MLM240719C00400000 | 2024-01-18 11:07AM EDT | 400.00 | 111.95 | 145.80 | 155.00 | 0.00 | - | 1 | 1 | 0.00% |
| MLM240719C00440000 | 2024-03-01 1:50PM EDT | 440.00 | 154.72 | 176.50 | 186.00 | 0.00 | - | 1 | 7 | 113.71% |
| MLM240719C00450000 | 2024-02-20 12:52PM EDT | 450.00 | 99.89 | 167.00 | 175.60 | 0.00 | - | 1 | 1 | 108.53% |
| MLM240719C00460000 | 2024-02-27 4:40PM EDT | 460.00 | 109.55 | 157.10 | 167.00 | 0.00 | - | 10 | 10 | 104.39% |
| MLM240719C00470000 | 2024-01-18 11:07AM EDT | 470.00 | 56.05 | 84.80 | 91.90 | 0.00 | - | 2 | 2 | 0.00% |
| MLM240719C00480000 | 2024-04-15 11:13AM EDT | 480.00 | 133.23 | 130.90 | 140.00 | 0.00 | - | 2 | 30 | 85.43% |
| MLM240719C00490000 | 2024-03-04 12:03PM EDT | 490.00 | 126.49 | 126.00 | 134.90 | 0.00 | - | 10 | 11 | 87.09% |
| MLM240719C00530000 | 2024-02-29 4:10PM EDT | 530.00 | 69.01 | 94.20 | 100.30 | 0.00 | - | 1 | 2 | 75.23% |
| MLM240719C00540000 | 2024-02-28 11:47AM EDT | 540.00 | 50.10 | 85.20 | 91.60 | 0.00 | - | 1 | 3 | 71.38% |
| MLM240719C00550000 | 2024-02-01 4:26PM EDT | 550.00 | 20.27 | 62.40 | 67.40 | 0.00 | - | - | 3 | 51.29% |
| MLM240719C00560000 | 2024-03-04 1:03PM EDT | 560.00 | 65.10 | 65.00 | 72.30 | 0.00 | - | 1 | 1 | 61.18% |
| MLM240719C00570000 | 2024-05-16 1:59PM EDT | 570.00 | 30.00 | 25.40 | 32.50 | 0.00 | - | 1 | 18 | 28.10% |
| MLM240719C00580000 | 2024-05-16 3:38PM EDT | 580.00 | 25.10 | 19.70 | 24.60 | -0.36 | -1.41% | 4 | 25 | 25.19% |
| MLM240719C00590000 | 2024-05-16 1:46PM EDT | 590.00 | 19.20 | 16.20 | 19.30 | 0.00 | - | 3 | 13 | 24.37% |
| MLM240719C00600000 | 2024-05-17 12:55PM EDT | 600.00 | 14.90 | 11.60 | 15.70 | -0.82 | -5.22% | 1 | 47 | 24.65% |
| MLM240719C00620000 | 2024-05-17 2:23PM EDT | 620.00 | 6.80 | 5.30 | 9.60 | -0.40 | -5.56% | 4 | 77 | 24.49% |
| MLM240719C00640000 | 2024-05-16 3:22PM EDT | 640.00 | 4.80 | 2.50 | 4.10 | 0.00 | - | 7 | 11 | 21.98% |
| MLM240719C00660000 | 2024-05-16 11:52AM EDT | 660.00 | 1.71 | 1.10 | 5.80 | 0.00 | - | 1 | 18 | 29.49% |
| MLM240719C00680000 | 2024-05-02 11:12AM EDT | 680.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 20 | 58 | 31.98% |
| MLM240719C00700000 | 2024-03-11 3:13PM EDT | 700.00 | 6.85 | 2.20 | 7.60 | 0.00 | - | 1 | 2 | 41.19% |
| MLM240719C00720000 | 2024-04-10 1:44PM EDT | 720.00 | 3.80 | 0.00 | 2.00 | 0.00 | - | 1 | 10 | 32.28% |
| MLM240719C00740000 | 2024-04-22 11:05AM EDT | 740.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 25.93% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240719P00310000 | 2024-02-21 10:30AM EDT | 310.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 1 | 84.40% |
| MLM240719P00350000 | 2024-01-16 2:07PM EDT | 350.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | - | 0 | 71.50% |
| MLM240719P00390000 | 2023-12-26 11:05AM EDT | 390.00 | 5.60 | 2.20 | 5.00 | 0.00 | - | 20 | 12 | 63.59% |
| MLM240719P00420000 | 2024-01-04 1:00PM EDT | 420.00 | 9.20 | 2.00 | 9.90 | 0.00 | - | 1 | 2 | 61.07% |
| MLM240719P00440000 | 2024-02-20 12:52PM EDT | 440.00 | 9.28 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 51.13% |
| MLM240719P00470000 | 2024-04-22 9:30AM EDT | 470.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 41.59% |
| MLM240719P00480000 | 2024-04-22 9:30AM EDT | 480.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 38.47% |
| MLM240719P00490000 | 2024-04-05 9:30AM EDT | 490.00 | 2.40 | 0.10 | 4.70 | 0.00 | - | 1 | 3 | 35.16% |
| MLM240719P00500000 | 2024-05-14 1:34PM EDT | 500.00 | 0.80 | 0.20 | 5.90 | 0.00 | - | 1 | 6 | 34.51% |
| MLM240719P00510000 | 2024-05-14 1:34PM EDT | 510.00 | 1.28 | 0.20 | 6.40 | 0.00 | - | 1 | 2 | 32.21% |
| MLM240719P00520000 | 2024-03-08 3:51PM EDT | 520.00 | 7.20 | 0.75 | 6.20 | 0.00 | - | 3 | 3 | 28.60% |
| MLM240719P00530000 | 2024-03-07 12:23PM EDT | 530.00 | 8.63 | 1.60 | 7.00 | 0.00 | - | 1 | 29 | 26.58% |
| MLM240719P00540000 | 2024-05-16 11:14AM EDT | 540.00 | 4.70 | 3.60 | 6.60 | 0.00 | - | 19 | 46 | 22.60% |
| MLM240719P00550000 | 2024-05-16 11:43AM EDT | 550.00 | 7.10 | 5.10 | 10.10 | 0.00 | - | 19 | 48 | 23.67% |
| MLM240719P00560000 | 2024-05-16 1:50PM EDT | 560.00 | 9.70 | 7.30 | 12.90 | 0.00 | - | 6 | 46 | 22.99% |
| MLM240719P00570000 | 2024-05-16 1:50PM EDT | 570.00 | 12.91 | 11.00 | 16.50 | 0.00 | - | 4 | 40 | 22.50% |
| MLM240719P00580000 | 2024-05-16 12:07PM EDT | 580.00 | 17.40 | 16.20 | 19.30 | 0.00 | - | 2 | 21 | 20.46% |
| MLM240719P00590000 | 2024-05-16 11:44AM EDT | 590.00 | 21.40 | 21.40 | 24.10 | 0.00 | - | 3 | 86 | 19.72% |
| MLM240719P00600000 | 2024-05-16 12:32PM EDT | 600.00 | 27.15 | 23.60 | 31.70 | 0.00 | - | 10 | 22 | 21.13% |
| MLM240719P00620000 | 2024-04-10 3:44PM EDT | 620.00 | 34.10 | 22.90 | 25.50 | 0.00 | - | 7 | 35 | 0.00% |
| MLM240719P00640000 | 2024-04-05 2:44PM EDT | 640.00 | 38.70 | 50.10 | 56.20 | 0.00 | - | 2 | 9 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.