U.S. markets closed
F S&P 500
5,211.25 -1.50 (-0.03%) F Dow Jones
39,195.00 0.00 (0.00%) F Nasdaq
18,172.75 -13.75 (-0.08%) E-mini Russell 2000 Index Futur
2,062.70 -2.10 (-0.10%) Petróleo
79.31 +0.32 (+0.41%) Oro
2,317.10 -5.20 (-0.22%)
Vulcan Materials Company (VMC)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 221.46% |
| VMC240517C00200000 | 2024-05-07 2:26PM EDT | 200.00 | 64.85 | 65.50 | 70.30 | 0.00 | - | 1 | 3 | 143.41% |
| VMC240517C00210000 | 2024-04-03 2:44PM EDT | 210.00 | 60.74 | 52.60 | 57.50 | 0.00 | - | 2 | 9 | 0.00% |
| VMC240517C00220000 | 2024-04-17 12:36PM EDT | 220.00 | 39.05 | 45.70 | 50.50 | 0.00 | - | 1 | 26 | 61.04% |
| VMC240517C00230000 | 2024-05-02 3:04PM EDT | 230.00 | 35.76 | 36.00 | 40.50 | 0.00 | - | 3 | 43 | 54.59% |
| VMC240517C00240000 | 2024-05-06 12:00PM EDT | 240.00 | 27.80 | 26.00 | 30.50 | 0.00 | - | 1 | 126 | 72.62% |
| VMC240517C00250000 | 2024-05-06 1:54PM EDT | 250.00 | 17.62 | 17.10 | 21.00 | 0.00 | - | 1 | 139 | 58.29% |
| VMC240517C00260000 | 2024-05-08 10:48AM EDT | 260.00 | 8.95 | 8.30 | 9.70 | -0.85 | -8.67% | 3 | 273 | 28.49% |
| VMC240517C00270000 | 2024-05-08 10:27AM EDT | 270.00 | 2.50 | 2.40 | 2.70 | +0.20 | +8.70% | 1 | 174 | 21.62% |
| VMC240517C00280000 | 2024-05-08 9:57AM EDT | 280.00 | 0.40 | 0.25 | 0.40 | +0.05 | +14.29% | 102 | 231 | 21.27% |
| VMC240517C00290000 | 2024-05-06 9:30AM EDT | 290.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 74 | 37.79% |
| VMC240517C00300000 | 2024-04-30 2:05PM EDT | 300.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 26 | 50.05% |
| VMC240517C00310000 | 2024-04-22 9:30AM EDT | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 52.73% |
| VMC240517C00320000 | 2024-04-12 10:14AM EDT | 320.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 61.77% |
| VMC240517C00330000 | 2024-02-12 4:54PM EDT | 330.00 | 0.25 | 0.20 | 0.95 | 0.00 | - | - | 20 | 75.88% |
| VMC240517C00340000 | 2024-03-22 12:31PM EDT | 340.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 73.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 274.61% |
| VMC240517P00110000 | 2023-11-17 4:55PM EDT | 110.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 247.85% |
| VMC240517P00115000 | 2023-11-17 11:51AM EDT | 115.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 249.81% |
| VMC240517P00125000 | 2023-11-15 4:26PM EDT | 125.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | - | 2 | 272.46% |
| VMC240517P00130000 | 2023-10-26 12:07PM EDT | 130.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | - | 0 | 216.41% |
| 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 | 173.63% |
| VMC240517P00155000 | 2023-10-24 9:51AM EDT | 155.00 | 3.00 | 0.85 | 1.55 | 0.00 | - | - | 1 | 205.42% |
| VMC240517P00160000 | 2024-02-29 1:16PM EDT | 160.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 159.57% |
| VMC240517P00165000 | 2024-05-01 10:04AM EDT | 165.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 151.07% |
| VMC240517P00170000 | 2024-04-22 2:12PM EDT | 170.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 6 | 164.94% |
| VMC240517P00175000 | 2024-02-28 1:26PM EDT | 175.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 134.77% |
| VMC240517P00180000 | 2024-05-02 9:30AM EDT | 180.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 39 | 48 | 126.95% |
| VMC240517P00185000 | 2024-02-01 10:30AM EDT | 185.00 | 1.50 | 0.05 | 1.55 | 0.00 | - | 3 | 3 | 136.13% |
| VMC240517P00190000 | 2024-05-02 11:22AM EDT | 190.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 6 | 10 | 106.45% |
| VMC240517P00195000 | 2024-02-08 12:26PM EDT | 195.00 | 1.65 | 0.15 | 2.45 | 0.00 | - | 4 | 6 | 132.37% |
| VMC240517P00200000 | 2024-03-18 9:30AM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| VMC240517P00210000 | 2024-04-22 2:41PM EDT | 210.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 1 | 8 | 94.14% |
| VMC240517P00220000 | 2024-03-20 10:42AM EDT | 220.00 | 0.65 | 0.65 | 0.90 | 0.00 | - | 3 | 23 | 80.32% |
| VMC240517P00230000 | 2024-05-06 11:01AM EDT | 230.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 1 | 34 | 54.00% |
| VMC240517P00240000 | 2024-05-06 10:38AM EDT | 240.00 | 0.14 | 0.10 | 0.25 | 0.00 | - | 26 | 211 | 39.84% |
| VMC240517P00250000 | 2024-05-06 12:07PM EDT | 250.00 | 0.37 | 0.15 | 0.50 | 0.00 | - | 22 | 128 | 32.01% |
| VMC240517P00260000 | 2024-05-07 3:27PM EDT | 260.00 | 0.90 | 0.65 | 1.00 | 0.00 | - | 8 | 74 | 22.29% |
| VMC240517P00270000 | 2024-05-01 3:15PM EDT | 270.00 | 10.00 | 3.90 | 4.50 | 0.00 | - | 2 | 45 | 19.97% |
| VMC240517P00280000 | 2024-04-16 1:30PM EDT | 280.00 | 22.44 | 10.90 | 14.30 | 0.00 | - | 20 | 36 | 38.33% |
© 2024 Yahoo. Todos los derechos reservados.