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
60.642,79 +4.076,57 (+7,21%) CMC Crypto 200
1.396,80 +128,85 (+10,18%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC240816C00115000 | 2024-04-24 2:32PM EDT | 115.00 | 144.00 | 154.00 | 158.00 | 0.00 | - | - | 0 | 82.91% |
| VMC240816C00210000 | 2024-01-19 2:27PM EDT | 210.00 | 28.50 | 52.00 | 54.10 | 0.00 | - | 5 | 6 | 0.00% |
| VMC240816C00220000 | 2024-02-15 2:17PM EDT | 220.00 | 33.81 | 52.00 | 55.30 | 0.00 | - | 2 | 2 | 42.91% |
| VMC240816C00230000 | 2024-05-02 3:04PM EDT | 230.00 | 40.06 | 42.50 | 44.90 | 0.00 | - | 3 | 12 | 35.36% |
| VMC240816C00240000 | 2024-03-15 2:49PM EDT | 240.00 | 37.60 | 30.50 | 32.50 | 0.00 | - | 1 | 5 | 21.98% |
| VMC240816C00250000 | 2024-05-15 11:04AM EDT | 250.00 | 26.70 | 26.00 | 27.00 | -2.50 | -8.56% | 1 | 149 | 27.67% |
| VMC240816C00260000 | 2024-05-13 2:09PM EDT | 260.00 | 18.80 | 18.70 | 19.60 | -0.36 | -1.88% | 21 | 154 | 25.64% |
| VMC240816C00270000 | 2024-05-14 11:26AM EDT | 270.00 | 12.00 | 12.80 | 13.30 | 0.00 | - | 3 | 61 | 23.93% |
| VMC240816C00280000 | 2024-05-15 11:22AM EDT | 280.00 | 8.67 | 8.00 | 8.40 | -1.43 | -14.16% | 1 | 99 | 22.64% |
| VMC240816C00290000 | 2024-05-13 10:20AM EDT | 290.00 | 6.00 | 4.70 | 5.10 | 0.00 | - | 35 | 169 | 22.10% |
| VMC240816C00300000 | 2024-04-29 12:58PM EDT | 300.00 | 2.95 | 2.65 | 3.00 | 0.00 | - | 111 | 238 | 21.94% |
| VMC240816C00310000 | 2024-05-10 9:30AM EDT | 310.00 | 1.85 | 1.50 | 2.10 | 0.00 | - | 7 | 15 | 23.29% |
| VMC240816C00320000 | 2024-04-08 11:55AM EDT | 320.00 | 2.70 | 0.85 | 1.10 | 0.00 | - | 2 | 1 | 22.78% |
| VMC240816C00330000 | 2024-04-08 3:06PM EDT | 330.00 | 1.89 | 0.25 | 0.75 | 0.00 | - | 2 | 4 | 23.82% |
| VMC240816C00340000 | 2024-02-22 12:44PM EDT | 340.00 | 1.20 | 1.65 | 2.45 | 0.00 | - | 362 | 345 | 34.80% |
| VMC240816C00360000 | 2024-04-16 12:23PM EDT | 360.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 31.67% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC240816P00135000 | 2023-12-19 11:41AM EDT | 135.00 | 0.61 | 0.25 | 0.90 | 0.00 | - | - | 5 | 68.80% |
| VMC240816P00160000 | 2024-01-23 3:27PM EDT | 160.00 | 1.35 | 0.15 | 0.75 | 0.00 | - | 1 | 6 | 51.51% |
| VMC240816P00165000 | 2024-02-01 10:30AM EDT | 165.00 | 1.70 | 0.00 | 2.40 | 0.00 | - | - | 1 | 58.12% |
| VMC240816P00170000 | 2024-02-01 10:30AM EDT | 170.00 | 1.95 | 0.10 | 2.45 | 0.00 | - | 1 | 4 | 55.79% |
| VMC240816P00175000 | 2023-12-22 2:06PM EDT | 175.00 | 3.00 | 2.15 | 3.20 | 0.00 | - | 1 | 1 | 62.56% |
| VMC240816P00180000 | 2023-12-22 11:54AM EDT | 180.00 | 3.50 | 2.70 | 3.40 | 0.00 | - | 1 | 1 | 61.34% |
| VMC240816P00185000 | 2024-01-09 3:01PM EDT | 185.00 | 4.30 | 2.30 | 4.60 | 0.00 | - | 1 | 4 | 60.05% |
| VMC240816P00190000 | 2024-02-16 4:50PM EDT | 190.00 | 1.40 | 0.20 | 0.85 | 0.00 | - | 1 | 2 | 40.85% |
| VMC240816P00195000 | 2023-12-22 11:54AM EDT | 195.00 | 5.80 | 4.90 | 6.70 | 0.00 | - | 1 | 1 | 62.98% |
| VMC240816P00200000 | 2024-05-02 2:36PM EDT | 200.00 | 1.85 | 0.05 | 0.25 | 0.00 | - | 4 | 9 | 28.96% |
| VMC240816P00210000 | 2024-04-29 10:39AM EDT | 210.00 | 1.25 | 0.25 | 0.45 | 0.00 | - | 1 | 26 | 27.39% |
| VMC240816P00220000 | 2024-05-14 3:50PM EDT | 220.00 | 0.80 | 0.45 | 0.75 | 0.00 | - | 1 | 12 | 25.56% |
| VMC240816P00230000 | 2024-05-10 11:21AM EDT | 230.00 | 0.95 | 1.10 | 1.30 | 0.00 | - | 3 | 16 | 24.02% |
| VMC240816P00240000 | 2024-05-14 3:50PM EDT | 240.00 | 2.45 | 2.00 | 2.25 | 0.00 | - | 1 | 149 | 22.61% |
| VMC240816P00250000 | 2024-05-15 11:04AM EDT | 250.00 | 3.60 | 3.40 | 3.80 | -4.20 | -53.85% | 4 | 16 | 21.22% |
| VMC240816P00260000 | 2024-05-10 9:33AM EDT | 260.00 | 6.00 | 5.70 | 6.40 | 0.00 | - | 5 | 26 | 20.18% |
| VMC240816P00270000 | 2024-05-10 3:19PM EDT | 270.00 | 9.10 | 9.40 | 10.10 | 0.00 | - | 5 | 23 | 18.87% |
| VMC240816P00280000 | 2024-05-10 3:54PM EDT | 280.00 | 14.20 | 15.00 | 15.50 | 0.00 | - | 2 | 12 | 17.95% |
| VMC240816P00300000 | 2024-04-09 12:28PM EDT | 300.00 | 35.50 | 28.30 | 31.10 | 0.00 | - | 1 | 0 | 17.59% |
© 2024 Yahoo. Tutti i diritti riservati.