Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.878,81 +537,90 (+0,92%)
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 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 | 211.50% |
| VMC240517C00200000 | 2024-02-26 12:09PM EDT | 200.00 | 61.80 | 72.40 | 75.40 | 0.00 | - | 2 | 4 | 184.13% |
| VMC240517C00210000 | 2024-04-03 2:44PM EDT | 210.00 | 60.74 | 52.60 | 57.50 | 0.00 | - | 2 | 9 | 72.46% |
| VMC240517C00220000 | 2024-04-17 12:36PM EDT | 220.00 | 39.05 | 42.50 | 47.30 | 0.00 | - | 1 | 26 | 56.93% |
| VMC240517C00230000 | 2024-05-02 3:04PM EDT | 230.00 | 35.76 | 32.50 | 37.30 | 0.00 | - | 3 | 43 | 73.90% |
| VMC240517C00240000 | 2024-05-03 3:22PM EDT | 240.00 | 25.10 | 22.70 | 27.30 | +1.40 | +5.91% | 1 | 127 | 58.15% |
| VMC240517C00250000 | 2024-05-01 10:55AM EDT | 250.00 | 11.50 | 13.60 | 16.20 | 0.00 | - | 1 | 140 | 34.19% |
| VMC240517C00260000 | 2024-05-03 10:23AM EDT | 260.00 | 7.60 | 6.60 | 7.40 | -0.40 | -5.00% | 10 | 274 | 24.62% |
| VMC240517C00270000 | 2024-05-03 1:30PM EDT | 270.00 | 2.36 | 1.90 | 2.40 | -0.74 | -23.87% | 12 | 165 | 23.17% |
| VMC240517C00280000 | 2024-05-02 1:31PM EDT | 280.00 | 0.77 | 0.30 | 0.45 | 0.00 | - | 21 | 236 | 22.17% |
| VMC240517C00290000 | 2024-05-03 3:04PM EDT | 290.00 | 1.25 | 0.00 | 0.80 | +1.08 | +635.29% | 3 | 77 | 36.52% |
| VMC240517C00300000 | 2024-04-30 2:05PM EDT | 300.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 5 | 26 | 52.56% |
| VMC240517C00310000 | 2024-04-22 9:30AM EDT | 310.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 52.88% |
| VMC240517C00320000 | 2024-04-12 10:14AM EDT | 320.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 3 | 6 | 60.91% |
| VMC240517C00330000 | 2024-02-12 4:54PM EDT | 330.00 | 0.25 | 0.20 | 0.95 | 0.00 | - | - | 20 | 66.46% |
| VMC240517C00340000 | 2024-03-22 12:31PM EDT | 340.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 64.16% |
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 | 225.98% |
| VMC240517P00110000 | 2023-11-17 4:55PM EDT | 110.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 203.71% |
| VMC240517P00115000 | 2023-11-17 11:51AM EDT | 115.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 205.27% |
| VMC240517P00125000 | 2023-11-15 4:26PM EDT | 125.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | - | 2 | 223.83% |
| VMC240517P00130000 | 2023-10-26 12:07PM EDT | 130.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | - | 0 | 177.44% |
| 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 | 141.80% |
| VMC240517P00155000 | 2023-10-24 9:51AM EDT | 155.00 | 3.00 | 0.85 | 1.55 | 0.00 | - | - | 1 | 167.82% |
| VMC240517P00160000 | 2024-02-29 1:16PM EDT | 160.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 130.08% |
| VMC240517P00165000 | 2024-05-01 10:04AM EDT | 165.00 | 0.90 | 0.45 | 1.35 | 0.00 | - | 1 | 2 | 142.68% |
| VMC240517P00170000 | 2024-04-22 2:12PM EDT | 170.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 127.98% |
| VMC240517P00175000 | 2024-02-28 1:26PM EDT | 175.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 109.38% |
| VMC240517P00180000 | 2024-05-02 9:30AM EDT | 180.00 | 0.26 | 0.00 | 0.55 | 0.00 | - | 39 | 48 | 98.05% |
| VMC240517P00185000 | 2024-02-01 10:30AM EDT | 185.00 | 1.50 | 0.05 | 1.55 | 0.00 | - | 3 | 3 | 110.16% |
| VMC240517P00190000 | 2024-05-02 11:22AM EDT | 190.00 | 0.10 | 0.15 | 1.35 | 0.00 | - | 6 | 10 | 101.90% |
| VMC240517P00195000 | 2024-02-08 12:26PM EDT | 195.00 | 1.65 | 0.15 | 2.45 | 0.00 | - | 4 | 6 | 106.76% |
| 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 | 0.00 | 1.40 | 0.00 | - | 1 | 8 | 74.51% |
| VMC240517P00220000 | 2024-03-20 10:42AM EDT | 220.00 | 0.65 | 0.65 | 0.90 | 0.00 | - | 3 | 23 | 63.40% |
| VMC240517P00230000 | 2024-04-29 2:04PM EDT | 230.00 | 0.55 | 0.05 | 2.30 | 0.00 | - | 5 | 35 | 56.52% |
| VMC240517P00240000 | 2024-05-02 1:23PM EDT | 240.00 | 0.23 | 0.20 | 0.60 | -0.12 | -34.29% | 1 | 221 | 36.13% |
| VMC240517P00250000 | 2024-05-03 11:33AM EDT | 250.00 | 0.75 | 0.50 | 0.85 | -0.15 | -16.67% | 50 | 112 | 26.56% |
| VMC240517P00260000 | 2024-05-03 11:48AM EDT | 260.00 | 2.60 | 2.10 | 2.50 | -0.40 | -13.33% | 14 | 69 | 22.12% |
| VMC240517P00270000 | 2024-05-01 3:15PM EDT | 270.00 | 10.00 | 5.90 | 8.60 | 0.00 | - | 2 | 45 | 26.69% |
| VMC240517P00280000 | 2024-04-16 1:30PM EDT | 280.00 | 22.44 | 14.20 | 18.00 | 0.00 | - | 20 | 36 | 38.56% |
© 2024 Yahoo. Todos los derechos reservados.