U.S. markets open in 2 hours 28 minutes
F S&P 500
5,566.25 +20.25 (+0.37%) F Dow Jones
39,585.00 +35.00 (+0.09%) F Nasdaq
20,128.00 +88.50 (+0.44%) E-mini Russell 2000 Index Futur
2,075.80 +15.70 (+0.76%) Petróleo
82.37 +0.63 (+0.77%) Oro
2,345.90 +9.30 (+0.40%)
Eagle Materials Inc. (EXP)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP250117C00180000 | 2024-03-25 11:49AM EDT | 180.00 | 97.27 | 80.60 | 83.50 | 0.00 | - | 10 | 0 | 110.29% |
| EXP250117C00190000 | 2024-04-23 11:08AM EDT | 190.00 | 73.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EXP250117C00200000 | 2024-06-12 10:02AM EDT | 200.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXP250117C00220000 | 2024-05-28 9:35AM EDT | 220.00 | 36.00 | 0.00 | 22.00 | 0.00 | - | 1 | 1 | 37.76% |
| EXP250117C00230000 | 2024-06-20 10:51AM EDT | 230.00 | 17.18 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 1.56% |
| EXP250117C00240000 | 2024-06-20 10:51AM EDT | 240.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| EXP250117C00250000 | 2024-05-22 11:39AM EDT | 250.00 | 19.78 | 9.20 | 10.20 | 0.00 | - | - | 2 | 34.33% |
| EXP250117C00260000 | 2024-05-17 11:08AM EDT | 260.00 | 27.00 | 8.70 | 10.70 | 0.00 | - | 2 | 3 | 39.14% |
| EXP250117C00270000 | 2024-06-10 12:21PM EDT | 270.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 6.25% |
| EXP250117C00280000 | 2024-05-24 10:20AM EDT | 280.00 | 8.90 | 3.30 | 4.10 | 0.00 | - | 7 | 41 | 32.31% |
| EXP250117C00290000 | 2024-05-20 3:33PM EDT | 290.00 | 15.60 | 4.70 | 6.40 | 0.00 | - | 12 | 21 | 40.51% |
| EXP250117C00300000 | 2024-06-06 1:54PM EDT | 300.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 6.25% |
| EXP250117C00310000 | 2024-05-15 11:48AM EDT | 310.00 | 16.12 | 1.35 | 2.55 | 0.00 | - | 5 | 10 | 35.27% |
| EXP250117C00320000 | 2024-05-17 1:37PM EDT | 320.00 | 7.50 | 1.55 | 1.95 | 0.00 | - | 2 | 2 | 35.16% |
| EXP250117C00330000 | 2024-05-08 3:00PM EDT | 330.00 | 8.70 | 1.00 | 1.35 | 0.00 | - | - | 1 | 34.39% |
| EXP250117C00370000 | 2024-05-09 12:03PM EDT | 370.00 | 3.70 | 0.15 | 0.85 | 0.00 | - | 1 | 1 | 37.96% |
| EXP250117C00400000 | 2024-04-10 2:28PM EDT | 400.00 | 1.55 | 1.70 | 2.25 | 0.00 | - | 2 | 2 | 50.34% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP250117P00150000 | 2024-06-24 9:57AM EDT | 150.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXP250117P00155000 | 2024-06-20 11:40AM EDT | 155.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EXP250117P00165000 | 2024-05-21 11:37AM EDT | 165.00 | 2.15 | 3.00 | 3.60 | 0.00 | - | - | 20 | 33.80% |
| EXP250117P00170000 | 2024-06-20 11:22AM EDT | 170.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| EXP250117P00175000 | 2024-06-20 10:05AM EDT | 175.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| EXP250117P00180000 | 2024-05-24 11:02AM EDT | 180.00 | 3.11 | 5.30 | 6.20 | 0.00 | - | 1 | 2 | 31.95% |
| EXP250117P00190000 | 2024-04-10 12:08PM EDT | 190.00 | 3.90 | 2.50 | 3.00 | 0.00 | - | 1 | 1 | 18.91% |
| EXP250117P00195000 | 2024-06-17 3:31PM EDT | 195.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| EXP250117P00200000 | 2024-06-06 10:18AM EDT | 200.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| EXP250117P00210000 | 2024-06-21 12:20PM EDT | 210.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| EXP250117P00220000 | 2024-06-20 3:55PM EDT | 220.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| EXP250117P00230000 | 2024-05-16 3:12PM EDT | 230.00 | 10.00 | 18.50 | 20.30 | 0.00 | - | 1 | 7 | 16.98% |
| EXP250117P00240000 | 2024-05-28 10:57AM EDT | 240.00 | 20.80 | 29.00 | 33.30 | 0.00 | - | 1 | 59 | 26.80% |
| EXP250117P00250000 | 2024-05-20 3:59PM EDT | 250.00 | 18.30 | 29.50 | 30.70 | 0.00 | - | 6 | 31 | 0.00% |
| EXP250117P00260000 | 2024-05-20 12:18PM EDT | 260.00 | 22.20 | 35.90 | 38.20 | 0.00 | - | 3 | 111 | 0.00% |
| EXP250117P00270000 | 2024-05-29 11:50AM EDT | 270.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| EXP250117P00280000 | 2024-03-27 1:47PM EDT | 280.00 | 29.90 | 34.00 | 35.80 | 0.00 | - | 26 | 26 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.