Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0885 +0,0064 (+0,59%) Bitcoin EUR
60.541,38 +3.982,25 (+7,04%) CMC Crypto 200
1.391,05 +123,10 (+9,70%)
Vulcan Materials Company (VMC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC240621C00160000 | 2023-09-28 12:00PM EDT | 160.00 | 57.00 | 42.00 | 44.20 | 0.00 | - | - | 0 | 0.00% |
| VMC240621C00190000 | 2024-01-02 1:05PM EDT | 190.00 | 41.80 | 43.40 | 47.20 | 0.00 | - | 12 | 11 | 0.00% |
| VMC240621C00195000 | 2024-04-17 12:04PM EDT | 195.00 | 64.47 | 73.80 | 77.40 | 0.00 | - | 2 | 3 | 72.49% |
| VMC240621C00200000 | 2024-02-16 12:25PM EDT | 200.00 | 62.94 | 67.50 | 71.70 | 0.00 | - | 1 | 21 | 61.30% |
| VMC240621C00210000 | 2024-02-05 11:00AM EDT | 210.00 | 28.30 | 57.80 | 61.00 | 0.00 | - | 1 | 17 | 44.97% |
| VMC240621C00220000 | 2024-04-19 3:41PM EDT | 220.00 | 34.80 | 49.40 | 52.80 | 0.00 | - | 5 | 24 | 53.44% |
| VMC240621C00230000 | 2024-05-15 9:30AM EDT | 230.00 | 40.30 | 39.80 | 43.00 | -2.74 | -6.37% | 2 | 75 | 45.92% |
| VMC240621C00240000 | 2024-05-14 12:22PM EDT | 240.00 | 29.10 | 29.30 | 33.00 | 0.00 | - | 2 | 147 | 37.18% |
| VMC240621C00250000 | 2024-05-06 1:54PM EDT | 250.00 | 20.12 | 21.60 | 24.10 | 0.00 | - | 1 | 159 | 32.85% |
| VMC240621C00260000 | 2024-05-14 12:22PM EDT | 260.00 | 11.84 | 13.30 | 14.70 | 0.00 | - | 1 | 120 | 24.85% |
| VMC240621C00270000 | 2024-05-14 12:22PM EDT | 270.00 | 5.79 | 6.90 | 7.30 | 0.00 | - | 2 | 84 | 20.36% |
| VMC240621C00280000 | 2024-05-15 1:04PM EDT | 280.00 | 2.85 | 2.70 | 2.95 | -1.23 | -30.15% | 43 | 253 | 18.84% |
| VMC240621C00290000 | 2024-05-13 11:30AM EDT | 290.00 | 1.08 | 0.80 | 1.05 | 0.00 | - | 5 | 597 | 18.79% |
| VMC240621C00300000 | 2024-05-14 12:30PM EDT | 300.00 | 0.40 | 0.10 | 0.70 | 0.00 | - | 1 | 114 | 22.43% |
| VMC240621C00310000 | 2024-04-02 9:37AM EDT | 310.00 | 1.20 | 0.10 | 3.00 | 0.00 | - | 1 | 6 | 41.02% |
| VMC240621C00320000 | 2024-05-09 9:30AM EDT | 320.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 160 | 32.90% |
| VMC240621C00330000 | 2024-05-08 9:30AM EDT | 330.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 37.46% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC240621P00100000 | 2023-11-08 2:28PM EDT | 100.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 167.82% |
| VMC240621P00105000 | 2023-11-16 11:11AM EDT | 105.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 134.67% |
| VMC240621P00110000 | 2023-10-20 9:30AM EDT | 110.00 | 0.85 | 0.20 | 0.90 | 0.00 | - | 1 | 9 | 135.94% |
| VMC240621P00115000 | 2023-11-22 11:51AM EDT | 115.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 117.48% |
| VMC240621P00120000 | 2023-11-22 2:00PM EDT | 120.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 116.99% |
| VMC240621P00125000 | 2024-05-06 11:31AM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 50.00% |
| VMC240621P00150000 | 2024-02-28 11:24AM EDT | 150.00 | 0.28 | 0.00 | 0.65 | 0.00 | - | 40 | 40 | 85.60% |
| VMC240621P00155000 | 2024-02-09 12:31PM EDT | 155.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 78.32% |
| VMC240621P00165000 | 2024-04-04 3:43PM EDT | 165.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | 1 | 9 | 83.20% |
| VMC240621P00170000 | 2023-12-18 4:04PM EDT | 170.00 | 1.79 | 1.00 | 1.75 | 0.00 | - | 3 | 252 | 89.14% |
| VMC240621P00175000 | 2024-02-12 10:39AM EDT | 175.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 67.43% |
| VMC240621P00180000 | 2024-05-02 9:30AM EDT | 180.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 39 | 68 | 52.44% |
| VMC240621P00185000 | 2024-05-10 11:57AM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 55 | 59.23% |
| VMC240621P00190000 | 2024-04-19 3:30PM EDT | 190.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 55.62% |
| VMC240621P00195000 | 2024-02-16 10:34AM EDT | 195.00 | 1.15 | 0.10 | 0.75 | 0.00 | - | 1 | 26 | 53.13% |
| VMC240621P00200000 | 2024-05-10 11:57AM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 138 | 54.96% |
| VMC240621P00210000 | 2024-01-29 2:03PM EDT | 210.00 | 5.64 | 0.95 | 1.25 | 0.00 | - | 2 | 5 | 51.49% |
| VMC240621P00220000 | 2024-04-29 9:50AM EDT | 220.00 | 0.73 | 0.00 | 0.10 | 0.00 | - | 1 | 92 | 28.61% |
| VMC240621P00230000 | 2024-05-15 2:15PM EDT | 230.00 | 0.12 | 0.05 | 0.20 | -0.78 | -86.67% | 2 | 46 | 25.73% |
| VMC240621P00240000 | 2024-05-03 11:44AM EDT | 240.00 | 1.25 | 0.20 | 0.65 | 0.00 | - | 69 | 140 | 25.18% |
| VMC240621P00250000 | 2024-05-14 1:00PM EDT | 250.00 | 1.30 | 0.75 | 0.95 | 0.00 | - | 1 | 43 | 20.26% |
| VMC240621P00260000 | 2024-05-15 10:33AM EDT | 260.00 | 2.38 | 2.00 | 2.25 | -0.62 | -20.67% | 1 | 54 | 17.87% |
| VMC240621P00270000 | 2024-05-15 10:33AM EDT | 270.00 | 5.80 | 5.10 | 5.50 | -1.10 | -15.94% | 1 | 48 | 16.43% |
| VMC240621P00280000 | 2024-05-15 1:01PM EDT | 280.00 | 11.20 | 10.20 | 13.30 | -3.10 | -21.68% | 12 | 8 | 21.39% |
| VMC240621P00290000 | 2024-03-22 1:21PM EDT | 290.00 | 20.50 | 36.50 | 40.00 | 0.00 | - | 3 | 3 | 76.07% |
© 2024 Yahoo. Tutti i diritti riservati.