Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0696 -0,0010 (-0,10%) Petróleo Brent
85,15 -0,56 (-0,65%) Oro
2.335,40 -33,60 (-1,42%) Bitcoin EUR
60.081,27 -737,12 (-1,21%)
Vulcan Materials Company (VMC)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC240621C00160000 | 2023-09-28 12:00PM EDT | 160.00 | 57.00 | 42.00 | 44.20 | 0.00 | - | - | 0 | 0.00% |
| VMC240621C00190000 | 2024-06-21 2:08PM EDT | 190.00 | 54.89 | 55.30 | 59.30 | +13.09 | +31.32% | 10 | 11 | 361.62% |
| VMC240621C00195000 | 2024-04-17 12:04PM EDT | 195.00 | 64.47 | 62.70 | 66.80 | 0.00 | - | 2 | 3 | 689.70% |
| VMC240621C00200000 | 2024-06-03 3:21PM EDT | 200.00 | 53.00 | 45.60 | 49.30 | 0.00 | - | 5 | 16 | 305.86% |
| VMC240621C00210000 | 2024-06-17 3:12PM EDT | 210.00 | 46.05 | 36.00 | 39.30 | 0.00 | - | 1 | 17 | 251.37% |
| VMC240621C00220000 | 2024-05-29 1:19PM EDT | 220.00 | 33.28 | 25.40 | 29.30 | 0.00 | - | 1 | 42 | 197.36% |
| VMC240621C00230000 | 2024-06-21 1:21PM EDT | 230.00 | 17.20 | 15.60 | 20.00 | -10.71 | -38.37% | 1 | 50 | 164.36% |
| VMC240621C00240000 | 2024-06-21 2:09PM EDT | 240.00 | 4.82 | 6.70 | 9.40 | -4.00 | -45.35% | 8 | 132 | 87.30% |
| VMC240621C00250000 | 2024-06-20 3:19PM EDT | 250.00 | 0.17 | 0.00 | 1.05 | 0.00 | - | 5 | 167 | 37.57% |
| VMC240621C00260000 | 2024-06-18 3:47PM EDT | 260.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 93 | 312 | 61.82% |
| VMC240621C00270000 | 2024-06-21 10:45AM EDT | 270.00 | 0.03 | 0.00 | 0.05 | -0.52 | -94.55% | 1 | 178 | 67.97% |
| VMC240621C00280000 | 2024-06-13 10:23AM EDT | 280.00 | 0.11 | 0.00 | 1.20 | 0.00 | - | 10 | 581 | 153.91% |
| VMC240621C00290000 | 2024-06-21 9:30AM EDT | 290.00 | 0.30 | 0.00 | 0.05 | +0.25 | +500.00% | 10 | 538 | 116.41% |
| VMC240621C00300000 | 2024-06-12 11:38AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 114 | 137.50% |
| VMC240621C00310000 | 2024-06-06 12:52PM EDT | 310.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 252.25% |
| VMC240621C00320000 | 2024-06-12 9:31AM EDT | 320.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | 2 | 157 | 307.23% |
| VMC240621C00330000 | 2024-05-21 9:30AM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 50.00% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC240621P00100000 | 2024-05-16 12:27PM EDT | 100.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 754.69% |
| VMC240621P00105000 | 2023-11-16 11:11AM EDT | 105.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 768.75% |
| VMC240621P00110000 | 2023-10-20 9:30AM EDT | 110.00 | 0.85 | 0.20 | 0.90 | 0.00 | - | 1 | 9 | 773.44% |
| VMC240621P00115000 | 2023-11-22 11:51AM EDT | 115.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 663.67% |
| VMC240621P00120000 | 2023-11-22 2:00PM EDT | 120.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 658.20% |
| VMC240621P00125000 | 2024-05-06 11:31AM EDT | 125.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 18 | 525.00% |
| VMC240621P00150000 | 2024-02-28 11:24AM EDT | 150.00 | 0.28 | 0.00 | 0.65 | 0.00 | - | 40 | 40 | 462.89% |
| VMC240621P00155000 | 2024-02-09 12:31PM EDT | 155.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 419.53% |
| VMC240621P00165000 | 2024-06-03 12:56PM EDT | 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 12 | 475.78% |
| VMC240621P00170000 | 2024-06-03 10:47AM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 252 | 367.97% |
| VMC240621P00175000 | 2024-06-03 3:07PM EDT | 175.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 37 | 38 | 346.88% |
| VMC240621P00180000 | 2024-05-02 9:30AM EDT | 180.00 | 0.31 | 0.00 | 1.40 | 0.00 | - | 39 | 68 | 357.03% |
| VMC240621P00185000 | 2024-05-10 11:57AM EDT | 185.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 55 | 250.00% |
| VMC240621P00190000 | 2024-04-19 3:30PM EDT | 190.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| VMC240621P00195000 | 2024-06-11 9:30AM EDT | 195.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 32 | 308.40% |
| VMC240621P00200000 | 2024-05-10 11:57AM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 85 | 138 | 227.15% |
| VMC240621P00210000 | 2024-05-17 1:27PM EDT | 210.00 | 0.08 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 232.03% |
| VMC240621P00220000 | 2024-06-03 3:06PM EDT | 220.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 94 | 140.04% |
| VMC240621P00230000 | 2024-06-17 1:36PM EDT | 230.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 4 | 46 | 108.50% |
| VMC240621P00240000 | 2024-06-21 12:56PM EDT | 240.00 | 0.33 | 0.05 | 2.15 | +0.23 | +230.00% | 2 | 186 | 74.46% |
| VMC240621P00250000 | 2024-06-21 1:24PM EDT | 250.00 | 4.80 | 0.50 | 3.80 | +0.70 | +17.07% | 10 | 142 | 49.22% |
| VMC240621P00260000 | 2024-06-21 3:49PM EDT | 260.00 | 13.21 | 9.80 | 14.40 | +8.71 | +193.56% | 4 | 99 | 124.27% |
| VMC240621P00270000 | 2024-06-21 3:27PM EDT | 270.00 | 23.87 | 20.70 | 24.50 | +2.25 | +10.41% | 4 | 4 | 107.91% |
| VMC240621P00280000 | 2024-06-21 3:26PM EDT | 280.00 | 33.94 | 30.20 | 33.90 | +3.34 | +10.92% | 5 | 5 | 201.95% |
| VMC240621P00290000 | 2024-06-06 3:57PM EDT | 290.00 | 41.69 | 40.00 | 43.90 | 0.00 | - | 1 | 0 | 240.53% |
| VMC240621P00300000 | 2024-06-06 3:57PM EDT | 300.00 | 51.72 | 50.30 | 53.90 | 0.00 | - | - | 0 | 276.27% |
© 2024 Yahoo. Todos los derechos reservados.