Italia markets closed
Dow Jones
38.477,12 +237,14 (+0,62%) Nasdaq
15.672,08 +220,77 (+1,43%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0703 +0,0047 (+0,44%) Bitcoin EUR
62.398,04 +549,77 (+0,89%) CMC Crypto 200
1.435,86 +21,10 (+1,49%)
Martin Marietta Materials, Inc. (MLM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:03PM EDT. Mercato aperto.
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 | 103.50 | 111.00 | 0.00 | - | 1 | 1 | 62.45% |
| MLM240517C00500000 | 2024-04-04 3:23PM EDT | 500.00 | 110.50 | 93.20 | 101.90 | 0.00 | - | 14 | 1 | 60.66% |
| MLM240517C00530000 | 2024-04-19 12:10PM EDT | 530.00 | 57.00 | 65.10 | 72.50 | 0.00 | - | 1 | 1 | 47.51% |
| MLM240517C00560000 | 2024-04-19 1:14PM EDT | 560.00 | 30.92 | 39.00 | 45.70 | 0.00 | - | 1 | 0 | 38.79% |
| MLM240517C00570000 | 2024-04-22 10:40AM EDT | 570.00 | 24.10 | 34.60 | 36.80 | 0.00 | - | 1 | 2 | 35.00% |
| MLM240517C00580000 | 2024-04-22 12:23PM EDT | 580.00 | 20.27 | 27.70 | 28.80 | 0.00 | - | 3 | 11 | 32.18% |
| MLM240517C00590000 | 2024-04-23 10:24AM EDT | 590.00 | 20.00 | 21.20 | 22.40 | +2.90 | +16.96% | 1 | 10 | 31.06% |
| MLM240517C00600000 | 2024-04-22 3:37PM EDT | 600.00 | 12.80 | 16.30 | 17.30 | 0.00 | - | 3 | 576 | 30.78% |
| MLM240517C00610000 | 2024-04-23 10:08AM EDT | 610.00 | 10.00 | 11.90 | 12.70 | +0.20 | +2.04% | 2 | 46 | 29.97% |
| MLM240517C00620000 | 2024-04-22 11:30AM EDT | 620.00 | 5.01 | 8.10 | 9.40 | 0.00 | - | 3 | 43 | 29.98% |
| MLM240517C00630000 | 2024-04-22 11:53AM EDT | 630.00 | 3.71 | 5.60 | 6.60 | 0.00 | - | 15 | 407 | 29.59% |
| MLM240517C00640000 | 2024-04-22 3:34PM EDT | 640.00 | 3.28 | 3.80 | 5.20 | 0.00 | - | 19 | 25 | 30.90% |
| MLM240517C00650000 | 2024-04-23 11:18AM EDT | 650.00 | 2.79 | 2.50 | 3.00 | -0.91 | -24.59% | 2 | 57 | 29.05% |
| MLM240517C00660000 | 2024-04-22 9:58AM EDT | 660.00 | 1.20 | 1.70 | 2.95 | 0.00 | - | 1 | 4 | 32.34% |
| MLM240517C00670000 | 2024-04-22 10:28AM EDT | 670.00 | 0.96 | 0.05 | 4.80 | 0.00 | - | 4 | 14 | 41.16% |
| MLM240517C00680000 | 2024-04-22 10:28AM EDT | 680.00 | 0.80 | 0.15 | 4.80 | 0.00 | - | 2 | 2 | 44.57% |
| MLM240517C00700000 | 2024-04-15 9:33AM EDT | 700.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 38.36% |
| MLM240517C00730000 | 2024-04-09 9:34AM EDT | 730.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | - | 0 | 58.65% |
| MLM240517C00780000 | 2024-04-17 1:00PM EDT | 780.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 61.51% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240517P00500000 | 2024-04-22 10:27AM EDT | 500.00 | 1.08 | 0.05 | 4.80 | 0.00 | - | 2 | 6 | 57.10% |
| MLM240517P00510000 | 2024-04-17 2:23PM EDT | 510.00 | 1.08 | 0.05 | 4.80 | 0.00 | - | 6 | 9 | 52.36% |
| MLM240517P00520000 | 2024-04-19 12:46PM EDT | 520.00 | 3.06 | 0.05 | 4.80 | 0.00 | - | 60 | 61 | 47.62% |
| MLM240517P00530000 | 2024-04-22 1:39PM EDT | 530.00 | 3.19 | 1.75 | 2.85 | 0.00 | - | 1 | 14 | 36.56% |
| MLM240517P00540000 | 2024-04-19 11:58AM EDT | 540.00 | 4.82 | 2.40 | 6.00 | 0.00 | - | 1 | 6 | 41.30% |
| MLM240517P00560000 | 2024-04-22 2:36PM EDT | 560.00 | 6.85 | 5.10 | 6.20 | 0.00 | - | 16 | 26 | 31.56% |
| MLM240517P00570000 | 2024-04-22 2:36PM EDT | 570.00 | 9.50 | 7.30 | 8.10 | 0.00 | - | 6 | 12 | 29.98% |
| MLM240517P00580000 | 2024-04-22 2:38PM EDT | 580.00 | 13.30 | 10.10 | 10.90 | 0.00 | - | 1 | 43 | 28.97% |
| MLM240517P00590000 | 2024-04-19 12:31PM EDT | 590.00 | 25.38 | 13.80 | 15.00 | 0.00 | - | 11 | 16 | 28.85% |
| MLM240517P00600000 | 2024-04-22 2:39PM EDT | 600.00 | 23.80 | 18.50 | 19.40 | 0.00 | - | 6 | 13 | 27.79% |
| MLM240517P00610000 | 2024-04-19 11:56AM EDT | 610.00 | 34.90 | 24.10 | 25.20 | 0.00 | - | 10 | 11 | 27.54% |
| MLM240517P00620000 | 2024-04-15 3:05PM EDT | 620.00 | 30.60 | 28.50 | 35.60 | 0.00 | - | 1 | 4 | 33.94% |
| MLM240517P00630000 | 2024-03-14 1:28PM EDT | 630.00 | 38.24 | 33.40 | 38.70 | 0.00 | - | 1 | 1 | 25.69% |
| 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 | 71.50 | 79.00 | 0.00 | - | 10 | 0 | 41.83% |
© 2024 Yahoo. Tutti i diritti riservati.