Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.861,40 -956,66 (-1,60%)
Vulcan Materials Company (VMC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC240517C00165000 | 2023-09-28 12:00PM EDT | 165.00 | 51.80 | 36.90 | 39.50 | 0.00 | - | - | 0 | 0.00% |
| VMC240517C00190000 | 2024-02-27 3:48PM EDT | 190.00 | 76.38 | 82.60 | 86.50 | 0.00 | - | 6 | 22 | 183.69% |
| VMC240517C00200000 | 2024-02-26 12:09PM EDT | 200.00 | 61.80 | 72.40 | 75.40 | 0.00 | - | 2 | 4 | 161.01% |
| VMC240517C00210000 | 2024-04-03 2:44PM EDT | 210.00 | 60.74 | 49.80 | 54.50 | 0.00 | - | 2 | 9 | 59.42% |
| VMC240517C00220000 | 2024-04-17 12:36PM EDT | 220.00 | 39.05 | 40.00 | 44.50 | 0.00 | - | 1 | 26 | 50.34% |
| VMC240517C00230000 | 2024-04-25 11:25AM EDT | 230.00 | 26.90 | 31.90 | 34.80 | 0.00 | - | 25 | 46 | 59.51% |
| VMC240517C00240000 | 2024-04-22 10:56AM EDT | 240.00 | 16.90 | 21.70 | 24.20 | 0.00 | - | 15 | 126 | 42.86% |
| VMC240517C00250000 | 2024-04-26 12:34PM EDT | 250.00 | 14.27 | 13.40 | 16.30 | +1.13 | +8.60% | 2 | 140 | 39.50% |
| VMC240517C00260000 | 2024-04-26 3:08PM EDT | 260.00 | 8.60 | 8.20 | 8.70 | +1.63 | +23.39% | 5 | 379 | 32.34% |
| VMC240517C00270000 | 2024-04-25 3:14PM EDT | 270.00 | 3.80 | 3.80 | 4.20 | +0.70 | +22.58% | 1 | 141 | 30.74% |
| VMC240517C00280000 | 2024-04-26 12:09PM EDT | 280.00 | 1.35 | 1.35 | 1.70 | +0.45 | +50.00% | 1 | 223 | 29.77% |
| VMC240517C00290000 | 2024-04-26 2:02PM EDT | 290.00 | 0.55 | 0.15 | 0.60 | +0.15 | +37.50% | 11 | 72 | 29.47% |
| VMC240517C00300000 | 2024-04-18 1:12PM EDT | 300.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 1 | 26 | 34.45% |
| VMC240517C00310000 | 2024-04-22 9:30AM EDT | 310.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 41.60% |
| VMC240517C00320000 | 2024-04-12 10:14AM EDT | 320.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 47.61% |
| VMC240517C00330000 | 2024-02-12 4:54PM EDT | 330.00 | 0.25 | 0.20 | 0.95 | 0.00 | - | - | 20 | 54.69% |
| VMC240517C00340000 | 2024-03-22 12:31PM EDT | 340.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 52.59% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 175.88% |
| VMC240517P00110000 | 2023-11-17 4:55PM EDT | 110.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 158.50% |
| VMC240517P00115000 | 2023-11-17 11:51AM EDT | 115.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 159.57% |
| VMC240517P00125000 | 2023-11-15 4:26PM EDT | 125.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | - | 2 | 173.93% |
| VMC240517P00130000 | 2023-10-26 12:07PM EDT | 130.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | - | 0 | 137.70% |
| 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 | 109.57% |
| VMC240517P00155000 | 2023-10-24 9:51AM EDT | 155.00 | 3.00 | 0.85 | 1.55 | 0.00 | - | - | 1 | 129.79% |
| VMC240517P00160000 | 2024-02-29 1:16PM EDT | 160.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 100.29% |
| VMC240517P00165000 | 2023-12-20 11:43AM EDT | 165.00 | 0.90 | 0.45 | 1.00 | 0.00 | - | 1 | 2 | 105.71% |
| VMC240517P00170000 | 2024-04-22 2:12PM EDT | 170.00 | 0.05 | 1.40 | 0.50 | 0.00 | - | 1 | 6 | 104.98% |
| VMC240517P00175000 | 2024-02-28 1:26PM EDT | 175.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 83.98% |
| VMC240517P00180000 | 2024-03-26 9:31AM EDT | 180.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 2 | 9 | 77.93% |
| VMC240517P00185000 | 2024-02-01 10:30AM EDT | 185.00 | 1.50 | 0.05 | 1.55 | 0.00 | - | 3 | 3 | 84.38% |
| VMC240517P00190000 | 2024-01-26 10:30AM EDT | 190.00 | 1.98 | 0.15 | 0.75 | 0.00 | - | 2 | 10 | 70.95% |
| VMC240517P00195000 | 2024-02-08 12:26PM EDT | 195.00 | 1.65 | 0.15 | 2.45 | 0.00 | - | 4 | 6 | 81.49% |
| VMC240517P00200000 | 2024-03-18 9:30AM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| VMC240517P00210000 | 2024-04-22 2:41PM EDT | 210.00 | 0.25 | 0.15 | 0.70 | 0.00 | - | 1 | 8 | 51.03% |
| VMC240517P00220000 | 2024-03-20 10:42AM EDT | 220.00 | 0.65 | 0.65 | 0.90 | 0.00 | - | 3 | 23 | 49.00% |
| VMC240517P00230000 | 2024-04-26 2:08PM EDT | 230.00 | 0.60 | 0.50 | 0.80 | -0.50 | -45.45% | 5 | 35 | 37.73% |
| VMC240517P00240000 | 2024-04-25 9:43AM EDT | 240.00 | 3.20 | 1.15 | 1.50 | 0.00 | - | 1 | 222 | 33.46% |
| VMC240517P00250000 | 2024-04-26 1:17PM EDT | 250.00 | 3.00 | 2.90 | 3.30 | -1.10 | -26.83% | 2 | 111 | 31.25% |
| VMC240517P00260000 | 2024-04-26 10:03AM EDT | 260.00 | 6.97 | 6.20 | 6.70 | -2.43 | -25.85% | 2 | 65 | 29.29% |
| VMC240517P00270000 | 2024-04-24 9:42AM EDT | 270.00 | 13.50 | 11.80 | 12.40 | 0.00 | - | 1 | 45 | 28.28% |
| VMC240517P00280000 | 2024-04-16 1:30PM EDT | 280.00 | 22.44 | 17.80 | 21.10 | 0.00 | - | 20 | 36 | 33.55% |
© 2024 Yahoo. Todos los derechos reservados.