Italia markets closed
Dow Jones
39.836,52 +278,41 (+0,70%) Nasdaq
16.731,20 +220,02 (+1,33%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
60.142,04 +3.782,07 (+6,71%) CMC Crypto 200
1.378,86 +110,91 (+8,75%)
Vulcan Materials Company (VMC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:38PM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC241220C00100000 | 2024-04-18 1:17PM EDT | 100.00 | 158.00 | 170.10 | 174.30 | 0.00 | - | - | 1 | 80.63% |
| VMC241220C00145000 | 2024-04-09 2:11PM EDT | 145.00 | 123.29 | 127.10 | 131.30 | 0.00 | - | 1 | 1 | 62.17% |
| VMC241220C00150000 | 2023-07-19 10:47AM EDT | 150.00 | 83.75 | 73.60 | 76.50 | 0.00 | - | - | 1 | 0.00% |
| VMC241220C00165000 | 2023-07-27 2:56PM EDT | 165.00 | 69.53 | 64.40 | 67.40 | 0.00 | - | - | 3 | 0.00% |
| VMC241220C00175000 | 2023-12-26 12:09PM EDT | 175.00 | 61.40 | 56.70 | 60.00 | 0.00 | - | - | 4 | 0.00% |
| VMC241220C00180000 | 2023-12-20 3:14PM EDT | 180.00 | 55.90 | 55.60 | 58.90 | 0.00 | - | 2 | 2 | 0.00% |
| VMC241220C00195000 | 2024-04-11 2:19PM EDT | 195.00 | 81.00 | 81.20 | 85.50 | 0.00 | - | 1 | 2 | 51.54% |
| VMC241220C00200000 | 2024-05-10 11:56AM EDT | 200.00 | 78.85 | 74.80 | 78.90 | 0.00 | - | 1 | 25 | 45.71% |
| VMC241220C00210000 | 2024-01-31 2:42PM EDT | 210.00 | 36.20 | 0.00 | 70.60 | 0.00 | - | 3 | 4 | 43.82% |
| VMC241220C00220000 | 2024-05-15 12:19PM EDT | 220.00 | 59.00 | 58.20 | 60.00 | -0.50 | -0.84% | 1 | 40 | 37.71% |
| VMC241220C00230000 | 2024-03-04 12:22PM EDT | 230.00 | 53.01 | 51.40 | 53.30 | 0.00 | - | 1 | 72 | 37.90% |
| VMC241220C00240000 | 2024-03-18 12:05PM EDT | 240.00 | 45.43 | 35.40 | 38.00 | 0.00 | - | 3 | 48 | 24.87% |
| VMC241220C00250000 | 2024-05-08 11:41AM EDT | 250.00 | 32.90 | 34.40 | 35.60 | 0.00 | - | 3 | 119 | 30.42% |
| VMC241220C00260000 | 2024-03-15 12:41PM EDT | 260.00 | 33.30 | 26.30 | 28.80 | 0.00 | - | 10 | 200 | 28.78% |
| VMC241220C00270000 | 2024-05-15 10:59AM EDT | 270.00 | 22.60 | 21.90 | 23.00 | +0.60 | +2.73% | 1 | 894 | 27.67% |
| VMC241220C00280000 | 2024-04-11 10:50AM EDT | 280.00 | 18.40 | 17.30 | 19.60 | 0.00 | - | 1 | 27 | 28.66% |
| VMC241220C00290000 | 2024-04-02 9:44AM EDT | 290.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 1.56% |
| VMC241220C00300000 | 2024-04-09 9:30AM EDT | 300.00 | 13.27 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| VMC241220C00310000 | 2024-04-17 12:59PM EDT | 310.00 | 6.40 | 6.50 | 7.50 | 0.00 | - | 1 | 58 | 24.57% |
| VMC241220C00320000 | 2024-03-05 1:09PM EDT | 320.00 | 8.74 | 6.30 | 7.70 | 0.00 | - | 1 | 129 | 27.76% |
| VMC241220C00330000 | 2024-04-29 12:31PM EDT | 330.00 | 4.10 | 3.40 | 4.00 | 0.00 | - | 1 | 13 | 24.09% |
| VMC241220C00340000 | 2024-03-22 10:17AM EDT | 340.00 | 5.80 | 2.00 | 3.50 | 0.00 | - | 2 | 4 | 25.33% |
| VMC241220C00350000 | 2024-02-14 4:50PM EDT | 350.00 | 1.95 | 3.50 | 4.50 | 0.00 | - | 2 | 2 | 29.55% |
| VMC241220C00360000 | 2024-04-23 11:54AM EDT | 360.00 | 1.30 | 1.05 | 1.45 | 0.00 | - | - | 2 | 23.75% |
| VMC241220C00370000 | 2024-04-22 10:20AM EDT | 370.00 | 0.85 | 0.70 | 1.10 | 0.00 | - | 1 | 3 | 24.05% |
| VMC241220C00390000 | 2024-04-16 12:24PM EDT | 390.00 | 0.80 | 0.10 | 0.85 | 0.00 | - | 1 | 0 | 25.87% |
| VMC241220C00400000 | 2024-03-22 9:30AM EDT | 400.00 | 1.50 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 26.06% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC241220P00100000 | 2023-11-13 2:54PM EDT | 100.00 | 0.65 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 72.46% |
| VMC241220P00105000 | 2023-10-16 1:22PM EDT | 105.00 | 1.40 | 0.20 | 1.20 | 0.00 | - | - | 1 | 61.35% |
| VMC241220P00110000 | 2024-05-07 9:30AM EDT | 110.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 4 | 6 | 60.47% |
| VMC241220P00120000 | 2023-09-28 11:54AM EDT | 120.00 | 2.20 | 2.10 | 4.00 | 0.00 | - | 1 | 1 | 71.12% |
| VMC241220P00125000 | 2023-10-20 9:51AM EDT | 125.00 | 3.10 | 0.75 | 2.85 | 0.00 | - | 1 | 4 | 60.55% |
| VMC241220P00130000 | 2024-02-16 10:34AM EDT | 130.00 | 0.54 | 0.00 | 2.35 | 0.00 | - | 1 | 6 | 53.19% |
| VMC241220P00135000 | 2023-10-30 9:46AM EDT | 135.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| VMC241220P00140000 | 2024-04-19 3:14PM EDT | 140.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 50.75% |
| VMC241220P00145000 | 2024-02-06 4:47PM EDT | 145.00 | 2.00 | 0.00 | 2.60 | 0.00 | - | 1 | 6 | 54.52% |
| VMC241220P00150000 | 2023-11-13 11:03AM EDT | 150.00 | 3.58 | 2.25 | 3.80 | 0.00 | - | 1 | 3 | 53.93% |
| VMC241220P00155000 | 2023-11-13 10:55AM EDT | 155.00 | 3.80 | 2.65 | 2.90 | 0.00 | - | 4 | 3 | 50.34% |
| VMC241220P00160000 | 2024-02-06 4:49PM EDT | 160.00 | 2.60 | 0.00 | 2.80 | 0.00 | - | 1 | 4 | 48.05% |
| VMC241220P00165000 | 2024-05-14 9:30AM EDT | 165.00 | 0.40 | 0.15 | 2.55 | 0.00 | - | 2 | 534 | 44.67% |
| VMC241220P00170000 | 2024-01-25 1:10PM EDT | 170.00 | 4.00 | 0.00 | 3.60 | 0.00 | - | 1 | 7 | 46.38% |
| VMC241220P00175000 | 2024-03-13 9:54AM EDT | 175.00 | 1.50 | 0.70 | 1.45 | 0.00 | - | 1 | 15 | 35.35% |
| VMC241220P00180000 | 2024-03-08 4:58PM EDT | 180.00 | 1.70 | 0.85 | 1.60 | 0.00 | - | 1 | 12 | 34.15% |
| VMC241220P00185000 | 2024-03-06 12:33PM EDT | 185.00 | 1.75 | 1.10 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| VMC241220P00190000 | 2024-05-09 11:21AM EDT | 190.00 | 1.18 | 0.60 | 1.35 | 0.00 | - | 1 | 22 | 29.24% |
| VMC241220P00195000 | 2024-04-29 1:21PM EDT | 195.00 | 2.10 | 0.15 | 1.55 | 0.00 | - | 1 | 195 | 28.32% |
| VMC241220P00200000 | 2024-05-10 9:34AM EDT | 200.00 | 1.50 | 0.95 | 1.40 | 0.00 | - | 1 | 49 | 25.91% |
| VMC241220P00210000 | 2024-04-26 1:42PM EDT | 210.00 | 3.80 | 1.65 | 2.00 | 0.00 | - | 1 | 120 | 24.57% |
| VMC241220P00220000 | 2024-04-26 11:37AM EDT | 220.00 | 5.28 | 2.50 | 2.85 | 0.00 | - | 3 | 69 | 23.30% |
| VMC241220P00230000 | 2024-05-09 11:59AM EDT | 230.00 | 4.40 | 3.80 | 4.10 | 0.00 | - | 1 | 104 | 22.21% |
| VMC241220P00240000 | 2024-05-09 11:21AM EDT | 240.00 | 6.33 | 5.30 | 5.90 | 0.00 | - | 5 | 25 | 21.27% |
| VMC241220P00250000 | 2024-04-11 3:05PM EDT | 250.00 | 11.50 | 7.60 | 8.50 | 0.00 | - | 2 | 61 | 20.60% |
| VMC241220P00260000 | 2024-04-22 2:23PM EDT | 260.00 | 19.05 | 10.70 | 11.80 | 0.00 | - | 1 | 49 | 19.82% |
| VMC241220P00270000 | 2024-04-25 1:50PM EDT | 270.00 | 23.00 | 14.60 | 15.80 | 0.00 | - | 1 | 213 | 18.81% |
| VMC241220P00280000 | 2024-04-08 12:52PM EDT | 280.00 | 23.30 | 21.80 | 23.30 | 0.00 | - | 380 | 212 | 20.87% |
| VMC241220P00290000 | 2024-02-29 3:05PM EDT | 290.00 | 31.70 | 26.50 | 27.80 | 0.00 | - | - | 14 | 18.13% |
| VMC241220P00300000 | 2024-03-15 3:03PM EDT | 300.00 | 38.49 | 39.50 | 42.60 | 0.00 | - | 1 | 10 | 27.99% |
| VMC241220P00310000 | 2024-03-08 10:40AM EDT | 310.00 | 45.50 | 42.20 | 44.60 | 0.00 | - | 10 | 10 | 19.79% |
© 2024 Yahoo. Tutti i diritti riservati.