Italia markets closed
FTSE MIB
33.308,77 -366,33 (-1,09%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.596,47 -36,53 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
59.928,51 -187,09 (-0,31%)
Martin Marietta Materials, Inc. (MLM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM250117C00470000 | 2024-05-16 10:48AM EDT | 470.00 | 140.94 | 114.00 | 121.30 | 0.00 | - | - | 1 | 51.85% |
| MLM250117C00490000 | 2024-05-30 10:07AM EDT | 490.00 | 101.00 | 78.00 | 85.10 | 0.00 | - | 2 | 2 | 34.56% |
| MLM250117C00500000 | 2024-06-17 11:45AM EDT | 500.00 | 96.00 | 72.40 | 78.00 | +96.00 | - | - | 1 | 33.75% |
| MLM250117C00540000 | 2024-06-20 11:23AM EDT | 540.00 | 48.00 | 46.50 | 52.90 | 0.00 | - | 2 | 3 | 31.11% |
| MLM250117C00550000 | 2024-06-20 12:59PM EDT | 550.00 | 40.60 | 40.50 | 47.90 | 0.00 | - | 1 | 3 | 30.81% |
| MLM250117C00560000 | 2024-06-17 10:59AM EDT | 560.00 | 55.00 | 35.80 | 42.20 | +55.00 | - | - | 1 | 29.90% |
| MLM250117C00570000 | 2024-05-22 2:41PM EDT | 570.00 | 51.10 | 30.40 | 37.20 | 0.00 | - | - | 16 | 29.23% |
| MLM250117C00580000 | 2024-06-17 3:57PM EDT | 580.00 | 47.00 | 26.80 | 34.20 | 0.00 | - | 3 | 12 | 29.59% |
| MLM250117C00590000 | 2024-05-21 10:16AM EDT | 590.00 | 44.37 | 22.10 | 28.80 | 0.00 | - | - | 1 | 28.28% |
| MLM250117C00600000 | 2024-06-20 2:46PM EDT | 600.00 | 22.07 | 19.20 | 25.80 | +22.07 | - | - | 1 | 28.28% |
| MLM250117C00610000 | 2024-06-03 12:06PM EDT | 610.00 | 27.50 | 16.90 | 23.30 | 0.00 | - | 1 | 1 | 28.44% |
| MLM250117C00620000 | 2024-06-17 12:18PM EDT | 620.00 | 27.25 | 13.40 | 20.90 | 0.00 | - | 2 | 5 | 28.51% |
| MLM250117C00630000 | 2024-05-20 11:27AM EDT | 630.00 | 32.60 | 16.70 | 23.40 | 0.00 | - | - | 1 | 31.84% |
| MLM250117C00640000 | 2024-05-20 2:17PM EDT | 640.00 | 28.70 | 15.00 | 21.10 | 0.00 | - | - | 4 | 31.80% |
| MLM250117C00650000 | 2024-05-20 12:47PM EDT | 650.00 | 24.90 | 13.20 | 18.30 | 0.00 | - | - | 1 | 31.23% |
| MLM250117C00710000 | 2024-06-13 10:14AM EDT | 710.00 | 6.10 | 0.10 | 8.20 | 0.00 | - | 1 | 1 | 29.84% |
| MLM250117C00720000 | 2024-05-16 2:38PM EDT | 720.00 | 11.00 | 1.60 | 9.40 | 0.00 | - | - | 1 | 32.16% |
| MLM250117C00750000 | 2024-06-04 11:31AM EDT | 750.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 29.51% |
| MLM250117C00860000 | 2024-06-03 9:30AM EDT | 860.00 | 1.05 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 37.60% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM250117P00380000 | 2024-06-05 9:30AM EDT | 380.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 34.94% |
| MLM250117P00390000 | 2024-06-20 9:30AM EDT | 390.00 | 2.10 | 0.05 | 6.60 | +2.10 | - | - | 2 | 35.88% |
| MLM250117P00400000 | 2024-06-20 9:30AM EDT | 400.00 | 2.50 | 0.20 | 7.00 | 0.00 | - | 1 | 2 | 34.37% |
| MLM250117P00410000 | 2024-06-20 9:30AM EDT | 410.00 | 2.95 | 0.50 | 7.80 | +2.95 | - | - | 1 | 33.36% |
| MLM250117P00420000 | 2024-06-20 9:30AM EDT | 420.00 | 3.50 | 2.15 | 8.60 | 0.00 | - | 1 | 2 | 32.25% |
| MLM250117P00440000 | 2024-05-31 10:26AM EDT | 440.00 | 5.37 | 4.60 | 10.10 | 0.00 | - | 1 | 1 | 29.69% |
| MLM250117P00460000 | 2024-06-13 2:56PM EDT | 460.00 | 6.50 | 6.60 | 12.60 | 0.00 | - | 1 | 1 | 27.77% |
| MLM250117P00470000 | 2024-05-16 10:48AM EDT | 470.00 | 5.66 | 3.90 | 12.00 | 0.00 | - | - | 1 | 25.01% |
| MLM250117P00480000 | 2024-06-20 1:10PM EDT | 480.00 | 14.00 | 11.00 | 16.90 | +14.00 | - | - | 1 | 26.79% |
| MLM250117P00500000 | 2024-06-21 12:21PM EDT | 500.00 | 19.00 | 15.40 | 21.80 | +19.00 | - | 1 | 2 | 25.48% |
| MLM250117P00520000 | 2024-06-20 1:09PM EDT | 520.00 | 26.50 | 22.20 | 26.90 | 0.00 | - | 1 | 2 | 23.54% |
| MLM250117P00530000 | 2024-06-20 1:13PM EDT | 530.00 | 29.55 | 24.80 | 31.00 | +29.55 | - | - | 5 | 23.26% |
| MLM250117P00570000 | 2024-05-22 2:42PM EDT | 570.00 | 35.60 | 42.30 | 51.00 | 0.00 | - | - | 4 | 21.82% |
| MLM250117P00580000 | 2024-05-22 2:08PM EDT | 580.00 | 39.50 | 49.50 | 57.00 | 0.00 | - | 26 | 28 | 21.43% |
| MLM250117P00590000 | 2024-05-21 3:58PM EDT | 590.00 | 41.41 | 58.10 | 64.40 | 0.00 | - | 1 | 1 | 21.69% |
© 2024 Yahoo. Tutti i diritti riservati.