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
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.709,87 +4.121,45 (+7,28%) CMC Crypto 200
1.389,55 +121,61 (+9,59%)
Vulcan Materials Company (VMC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC240517C00165000 | 2023-09-28 12:00PM EDT | 165.00 | 51.80 | 36.90 | 39.50 | 0.00 | - | - | 0 | 0.00% |
| VMC240517C00190000 | 2024-05-15 3:37PM EDT | 190.00 | 81.00 | 78.90 | 81.90 | +4.62 | +6.05% | 14 | 22 | 253.66% |
| VMC240517C00200000 | 2024-05-07 2:26PM EDT | 200.00 | 64.85 | 68.90 | 72.40 | 0.00 | - | 2 | 3 | 150.59% |
| VMC240517C00210000 | 2024-05-15 12:17PM EDT | 210.00 | 60.80 | 59.60 | 61.90 | +2.88 | +4.97% | 1 | 8 | 139.06% |
| VMC240517C00220000 | 2024-05-13 10:49AM EDT | 220.00 | 53.00 | 49.40 | 52.10 | 0.00 | - | 15 | 23 | 116.80% |
| VMC240517C00230000 | 2024-05-02 3:04PM EDT | 230.00 | 35.76 | 39.30 | 42.10 | 0.00 | - | 3 | 43 | 91.60% |
| VMC240517C00240000 | 2024-05-10 11:23AM EDT | 240.00 | 33.68 | 29.10 | 31.90 | 0.00 | - | 1 | 126 | 109.42% |
| VMC240517C00250000 | 2024-05-15 10:40AM EDT | 250.00 | 20.40 | 19.10 | 22.40 | +2.50 | +13.97% | 24 | 134 | 52.44% |
| VMC240517C00260000 | 2024-05-10 1:51PM EDT | 260.00 | 14.17 | 9.30 | 12.40 | 0.00 | - | 10 | 270 | 59.11% |
| VMC240517C00270000 | 2024-05-14 12:56PM EDT | 270.00 | 1.75 | 1.95 | 2.20 | +0.40 | +29.63% | 3 | 169 | 19.85% |
| VMC240517C00280000 | 2024-05-15 11:22AM EDT | 280.00 | 0.17 | 0.05 | 0.30 | +0.02 | +13.33% | 1 | 235 | 28.52% |
| VMC240517C00290000 | 2024-05-06 9:30AM EDT | 290.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 74 | 48.58% |
| VMC240517C00300000 | 2024-04-30 2:05PM EDT | 300.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 26 | 69.43% |
| VMC240517C00310000 | 2024-04-22 9:30AM EDT | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 86.33% |
| VMC240517C00320000 | 2024-04-12 10:14AM EDT | 320.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 3 | 6 | 114.36% |
| VMC240517C00330000 | 2024-02-12 4:54PM EDT | 330.00 | 0.25 | 0.20 | 0.95 | 0.00 | - | - | 20 | 126.47% |
| VMC240517C00340000 | 2024-03-22 12:31PM EDT | 340.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 123.05% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC240517P00100000 | 2023-11-01 10:26AM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| VMC240517P00105000 | 2023-11-21 3:59PM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 479.49% |
| VMC240517P00110000 | 2023-11-17 4:55PM EDT | 110.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 433.20% |
| VMC240517P00115000 | 2023-11-17 11:51AM EDT | 115.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 436.72% |
| VMC240517P00125000 | 2023-11-15 4:26PM EDT | 125.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | - | 2 | 476.37% |
| VMC240517P00130000 | 2023-10-26 12:07PM EDT | 130.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | - | 0 | 378.91% |
| VMC240517P00135000 | 2023-10-23 10:08AM EDT | 135.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| VMC240517P00150000 | 2024-02-28 11:24AM EDT | 150.00 | 0.23 | 0.00 | 0.65 | 0.00 | - | 40 | 53 | 304.69% |
| VMC240517P00155000 | 2023-10-24 9:51AM EDT | 155.00 | 3.00 | 0.85 | 1.55 | 0.00 | - | - | 1 | 360.45% |
| VMC240517P00160000 | 2024-02-29 1:16PM EDT | 160.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 280.47% |
| VMC240517P00165000 | 2024-05-01 10:04AM EDT | 165.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 265.82% |
| VMC240517P00170000 | 2024-04-22 2:12PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 251.56% |
| VMC240517P00175000 | 2024-02-28 1:26PM EDT | 175.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 237.70% |
| VMC240517P00180000 | 2024-05-02 9:30AM EDT | 180.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 39 | 48 | 224.22% |
| VMC240517P00185000 | 2024-02-01 10:30AM EDT | 185.00 | 1.50 | 0.05 | 1.55 | 0.00 | - | 3 | 3 | 240.53% |
| VMC240517P00190000 | 2024-05-02 11:22AM EDT | 190.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 10 | 140.63% |
| VMC240517P00195000 | 2024-05-08 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 185.35% |
| VMC240517P00200000 | 2024-05-08 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 172.85% |
| VMC240517P00210000 | 2024-05-09 1:07PM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 148.63% |
| VMC240517P00220000 | 2024-05-13 2:18PM EDT | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 125.20% |
| VMC240517P00230000 | 2024-05-15 9:30AM EDT | 230.00 | 0.05 | 0.00 | 0.55 | -0.66 | -92.96% | 1 | 35 | 96.68% |
| VMC240517P00240000 | 2024-05-10 9:30AM EDT | 240.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 6 | 211 | 79.69% |
| VMC240517P00250000 | 2024-05-14 12:42PM EDT | 250.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | 2 | 127 | 51.37% |
| VMC240517P00260000 | 2024-05-14 10:21AM EDT | 260.00 | 0.34 | 0.05 | 0.25 | 0.00 | - | 1 | 74 | 30.47% |
| VMC240517P00270000 | 2024-05-14 1:01PM EDT | 270.00 | 2.00 | 1.25 | 1.60 | -1.85 | -48.05% | 3 | 45 | 18.82% |
| VMC240517P00280000 | 2024-04-16 1:30PM EDT | 280.00 | 22.44 | 8.40 | 11.20 | 0.00 | - | 20 | 19 | 51.29% |
© 2024 Yahoo. Tutti i diritti riservati.