Eagle Materials Inc. (EXP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240719C00130000 | 2024-05-21 9:56AM EDT | 130.00 | 103.50 | 101.20 | 104.80 | 0.00 | - | - | 0 | 84.08% |
| EXP240719C00155000 | 2024-01-05 12:42PM EDT | 155.00 | 51.40 | 83.20 | 88.00 | 0.00 | - | 1 | 1 | 121.50% |
| EXP240719C00180000 | 2024-04-23 11:08AM EDT | 180.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EXP240719C00185000 | 2024-04-09 11:47AM EDT | 185.00 | 78.22 | 83.40 | 86.20 | 0.00 | - | 2 | 4 | 195.21% |
| EXP240719C00190000 | 2024-02-16 4:50PM EDT | 190.00 | 63.85 | 62.40 | 66.00 | 0.00 | - | 5 | 5 | 129.36% |
| EXP240719C00200000 | 2024-04-15 9:42AM EDT | 200.00 | 63.60 | 0.00 | 76.00 | 0.00 | - | 10 | 12 | 54.47% |
| EXP240719C00210000 | 2024-04-19 2:38PM EDT | 210.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| EXP240719C00220000 | 2024-05-21 10:11AM EDT | 220.00 | 19.82 | 16.90 | 17.80 | 0.00 | - | 3 | 10 | 31.65% |
| EXP240719C00230000 | 2024-05-30 1:33PM EDT | 230.00 | 12.07 | 9.60 | 11.10 | 0.00 | - | 3 | 16 | 29.18% |
| EXP240719C00240000 | 2024-05-30 12:50PM EDT | 240.00 | 6.57 | 5.80 | 6.20 | 0.00 | - | 20 | 83 | 27.60% |
| EXP240719C00250000 | 2024-05-30 12:50PM EDT | 250.00 | 3.27 | 2.75 | 3.20 | 0.00 | - | 20 | 52 | 27.04% |
| EXP240719C00260000 | 2024-05-31 11:45AM EDT | 260.00 | 1.00 | 1.10 | 1.65 | -0.88 | -46.81% | 1 | 114 | 27.49% |
| EXP240719C00270000 | 2024-05-29 3:35PM EDT | 270.00 | 0.53 | 0.45 | 0.95 | 0.00 | - | 3 | 131 | 29.00% |
| EXP240719C00280000 | 2024-05-28 9:45AM EDT | 280.00 | 0.60 | 0.20 | 0.50 | 0.00 | - | 1 | 67 | 29.79% |
| EXP240719C00290000 | 2024-05-30 1:33PM EDT | 290.00 | 0.27 | 0.10 | 0.75 | 0.00 | - | 1 | 78 | 36.96% |
| EXP240719C00300000 | 2024-05-20 3:27PM EDT | 300.00 | 1.37 | 0.05 | 0.75 | 0.00 | - | 2 | 30 | 41.28% |
| EXP240719C00310000 | 2024-05-21 2:00PM EDT | 310.00 | 0.10 | 0.05 | 1.40 | -0.20 | -66.67% | 10 | 34 | 51.58% |
| EXP240719C00320000 | 2024-04-01 11:50AM EDT | 320.00 | 3.70 | 0.70 | 0.95 | 0.00 | - | 3 | 22 | 50.15% |
| EXP240719C00330000 | 2024-05-20 2:40PM EDT | 330.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 43.07% |
| EXP240719C00370000 | 2024-05-29 12:56PM EDT | 370.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | - | 1 | 65.09% |
| EXP240719C00380000 | 2024-05-29 12:55PM EDT | 380.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | - | 2 | 73.34% |
| EXP240719C00400000 | 2024-04-10 3:31PM EDT | 400.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | - | 1 | 74.56% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240719P00125000 | 2024-01-29 1:03PM EDT | 125.00 | 0.48 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 83.25% |
| EXP240719P00135000 | 2023-12-26 12:48PM EDT | 135.00 | 1.09 | 0.25 | 1.30 | 0.00 | - | - | 1 | 82.72% |
| EXP240719P00145000 | 2024-01-22 2:38PM EDT | 145.00 | 1.15 | 0.20 | 2.65 | 0.00 | - | 2 | 42 | 82.79% |
| EXP240719P00150000 | 2023-11-21 10:44AM EDT | 150.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| EXP240719P00155000 | 2023-11-27 11:13AM EDT | 155.00 | 5.00 | 1.45 | 2.95 | 0.00 | - | - | 1 | 80.86% |
| EXP240719P00160000 | 2024-01-19 11:42AM EDT | 160.00 | 2.45 | 0.30 | 1.95 | 0.00 | - | 2 | 10 | 64.75% |
| EXP240719P00165000 | 2024-01-09 1:56PM EDT | 165.00 | 3.20 | 0.45 | 1.45 | 0.00 | - | 10 | 11 | 58.15% |
| EXP240719P00170000 | 2023-11-20 10:44AM EDT | 170.00 | 10.90 | 3.70 | 3.90 | 0.00 | - | - | 1 | 77.25% |
| EXP240719P00180000 | 2024-04-19 12:13PM EDT | 180.00 | 0.85 | 0.00 | 2.60 | 0.00 | - | 3 | 20 | 59.24% |
| EXP240719P00185000 | 2024-05-22 11:47AM EDT | 185.00 | 0.33 | 0.25 | 2.60 | 0.00 | - | - | 2 | 54.48% |
| EXP240719P00190000 | 2024-03-13 2:47PM EDT | 190.00 | 1.40 | 0.50 | 2.40 | 0.00 | - | - | 15 | 48.55% |
| EXP240719P00195000 | 2024-05-21 12:30PM EDT | 195.00 | 0.77 | 0.55 | 0.85 | 0.00 | - | 2 | 5 | 33.08% |
| EXP240719P00200000 | 2024-05-21 9:43AM EDT | 200.00 | 1.15 | 0.85 | 1.10 | 0.00 | - | 1 | 17 | 31.28% |
| EXP240719P00210000 | 2024-05-29 9:57AM EDT | 210.00 | 2.40 | 1.15 | 2.00 | 0.00 | - | 2 | 57 | 28.35% |
| EXP240719P00220000 | 2024-05-31 1:38PM EDT | 220.00 | 4.87 | 3.50 | 3.90 | +1.87 | +62.33% | 1 | 69 | 26.43% |
| EXP240719P00230000 | 2024-05-30 10:27AM EDT | 230.00 | 7.80 | 6.80 | 7.50 | 0.00 | - | 1 | 67 | 25.59% |
| EXP240719P00240000 | 2024-05-24 1:56PM EDT | 240.00 | 10.60 | 11.90 | 15.00 | 0.00 | - | 1 | 95 | 31.22% |
| EXP240719P00250000 | 2024-05-21 2:59PM EDT | 250.00 | 13.60 | 19.00 | 20.20 | 0.00 | - | 2 | 104 | 24.72% |
| EXP240719P00260000 | 2024-05-21 9:59AM EDT | 260.00 | 27.60 | 27.50 | 30.10 | 0.00 | - | 1 | 56 | 31.53% |
| EXP240719P00270000 | 2024-05-09 10:39AM EDT | 270.00 | 13.10 | 36.90 | 39.80 | 0.00 | - | 1 | 40 | 36.48% |
| EXP240719P00280000 | 2024-04-08 3:20PM EDT | 280.00 | 21.10 | 17.10 | 21.20 | 0.00 | - | 34 | 33 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.