U.S. markets closed
F S&P 500
5,214.00 +0.25 (+0.00%) F Dow Jones
39,018.00 -9.00 (-0.02%) F Nasdaq
18,202.25 +2.75 (+0.02%) E-mini Russell 2000 Index Futur
2,073.20 -3.50 (-0.17%) Petróleo
78.29 -0.09 (-0.11%) Oro
2,323.60 -0.60 (-0.03%)
Martin Marietta Materials, Inc. (MLM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240517C00490000 | 2024-04-19 11:38AM EDT | 490.00 | 96.40 | 106.00 | 114.90 | 0.00 | - | 1 | 1 | 76.34% |
| MLM240517C00500000 | 2024-04-04 3:23PM EDT | 500.00 | 110.50 | 87.40 | 96.20 | 0.00 | - | 14 | 1 | 0.00% |
| MLM240517C00530000 | 2024-04-19 12:10PM EDT | 530.00 | 57.00 | 66.20 | 75.00 | 0.00 | - | 1 | 1 | 52.60% |
| MLM240517C00560000 | 2024-04-19 1:14PM EDT | 560.00 | 30.92 | 36.80 | 45.00 | 0.00 | - | 1 | 0 | 51.89% |
| MLM240517C00570000 | 2024-05-01 12:01PM EDT | 570.00 | 20.40 | 27.40 | 35.00 | 0.00 | - | 6 | 7 | 43.58% |
| MLM240517C00580000 | 2024-05-03 11:17AM EDT | 580.00 | 16.98 | 18.40 | 25.80 | 0.00 | - | 2 | 22 | 37.25% |
| MLM240517C00590000 | 2024-05-06 1:02PM EDT | 590.00 | 17.00 | 14.00 | 16.70 | 0.00 | - | 2 | 51 | 30.00% |
| MLM240517C00600000 | 2024-05-06 12:46PM EDT | 600.00 | 10.37 | 8.50 | 9.90 | 0.00 | - | 2 | 551 | 26.49% |
| MLM240517C00610000 | 2024-05-07 9:43AM EDT | 610.00 | 5.00 | 4.20 | 5.10 | -0.30 | -5.66% | 1 | 62 | 24.26% |
| MLM240517C00620000 | 2024-05-03 9:30AM EDT | 620.00 | 4.00 | 1.15 | 3.40 | 0.00 | - | 2 | 46 | 27.00% |
| MLM240517C00630000 | 2024-05-06 1:32PM EDT | 630.00 | 1.42 | 0.00 | 4.80 | 0.00 | - | 1 | 419 | 38.73% |
| MLM240517C00640000 | 2024-04-30 9:34AM EDT | 640.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 45.41% |
| MLM240517C00650000 | 2024-04-24 10:25AM EDT | 650.00 | 2.50 | 0.00 | 3.80 | 0.00 | - | 1 | 61 | 47.67% |
| MLM240517C00660000 | 2024-05-01 11:58AM EDT | 660.00 | 0.86 | 0.00 | 4.50 | 0.00 | - | 13 | 93 | 56.37% |
| MLM240517C00670000 | 2024-04-22 10:28AM EDT | 670.00 | 0.96 | 0.00 | 1.50 | 0.00 | - | 4 | 14 | 46.05% |
| MLM240517C00680000 | 2024-04-22 10:28AM EDT | 680.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 55.03% |
| MLM240517C00700000 | 2024-04-15 9:33AM EDT | 700.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 51.78% |
| MLM240517C00730000 | 2024-04-09 9:34AM EDT | 730.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 0 | 76.79% |
| MLM240517C00780000 | 2024-04-17 1:00PM EDT | 780.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 95.87% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240517P00480000 | 2024-04-22 10:27AM EDT | 480.00 | 0.77 | 0.00 | 4.30 | 0.00 | - | - | 2 | 87.63% |
| MLM240517P00500000 | 2024-04-22 10:27AM EDT | 500.00 | 1.08 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 74.50% |
| MLM240517P00510000 | 2024-04-17 2:23PM EDT | 510.00 | 1.08 | 0.00 | 0.45 | 0.00 | - | 6 | 9 | 49.90% |
| MLM240517P00520000 | 2024-04-25 10:48AM EDT | 520.00 | 1.75 | 0.00 | 4.30 | 0.00 | - | 1 | 62 | 61.54% |
| MLM240517P00530000 | 2024-05-01 11:58AM EDT | 530.00 | 1.44 | 0.10 | 4.40 | 0.00 | - | 14 | 102 | 55.74% |
| MLM240517P00540000 | 2024-05-03 3:09PM EDT | 540.00 | 0.50 | 0.05 | 2.95 | 0.00 | - | 5 | 12 | 53.14% |
| MLM240517P00550000 | 2024-04-30 12:04PM EDT | 550.00 | 2.57 | 0.00 | 2.60 | 0.00 | - | 1 | 22 | 44.50% |
| MLM240517P00560000 | 2024-05-02 3:23PM EDT | 560.00 | 2.40 | 0.05 | 5.00 | 0.00 | - | 5 | 28 | 47.56% |
| MLM240517P00570000 | 2024-05-01 11:12AM EDT | 570.00 | 7.90 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 38.90% |
| MLM240517P00580000 | 2024-05-06 10:16AM EDT | 580.00 | 2.85 | 1.85 | 3.70 | +0.24 | +9.20% | 1 | 81 | 27.09% |
| MLM240517P00590000 | 2024-05-06 3:27PM EDT | 590.00 | 5.95 | 4.50 | 5.50 | 0.00 | - | 12 | 43 | 23.55% |
| MLM240517P00600000 | 2024-05-06 10:27AM EDT | 600.00 | 8.10 | 8.70 | 10.20 | 0.00 | - | 2 | 91 | 24.24% |
| MLM240517P00610000 | 2024-04-29 2:39PM EDT | 610.00 | 20.00 | 14.10 | 15.80 | 0.00 | - | 5 | 15 | 22.90% |
| MLM240517P00620000 | 2024-04-15 3:05PM EDT | 620.00 | 30.60 | 19.10 | 26.30 | 0.00 | - | 1 | 4 | 32.47% |
| MLM240517P00630000 | 2024-03-14 1:28PM EDT | 630.00 | 38.24 | 33.40 | 38.70 | 0.00 | - | 1 | 1 | 47.38% |
| MLM240517P00660000 | 2024-03-14 1:28PM EDT | 660.00 | 60.79 | 57.20 | 63.90 | 0.00 | - | 1 | 1 | 48.25% |
| MLM240517P00670000 | 2024-04-18 11:08AM EDT | 670.00 | 77.00 | 66.50 | 76.00 | 0.00 | - | 10 | 0 | 63.32% |
© 2024 Yahoo. Todos los derechos reservados.