La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 421,07 -66,56 (-0,11 %)
Eagle Materials Inc. (EXP)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240719C00155000 | 2024-01-05 12:42PM EDT | 155.00 | 51.40 | 83.20 | 88.00 | 0.00 | - | 1 | 1 | 0.00% |
| EXP240719C00180000 | 2024-04-23 11:08AM EDT | 180.00 | 75.50 | 76.40 | 79.50 | 0.00 | - | 1 | 1 | 58.63% |
| EXP240719C00185000 | 2024-04-09 11:47AM EDT | 185.00 | 78.22 | 83.40 | 86.20 | 0.00 | - | 2 | 4 | 110.15% |
| EXP240719C00190000 | 2024-02-16 4:50PM EDT | 190.00 | 63.85 | 62.40 | 66.00 | 0.00 | - | 5 | 5 | 0.00% |
| EXP240719C00200000 | 2024-04-15 9:42AM EDT | 200.00 | 63.60 | 0.00 | 76.00 | 0.00 | - | 10 | 12 | 113.50% |
| EXP240719C00210000 | 2024-04-19 2:38PM EDT | 210.00 | 34.50 | 46.80 | 50.30 | 0.00 | - | 1 | 3 | 49.02% |
| EXP240719C00220000 | 2024-02-09 12:32PM EDT | 220.00 | 35.85 | 44.10 | 47.60 | 0.00 | - | 4 | 11 | 59.88% |
| EXP240719C00230000 | 2024-02-27 3:39PM EDT | 230.00 | 33.35 | 47.00 | 49.50 | 0.00 | - | 4 | 13 | 84.21% |
| EXP240719C00240000 | 2024-05-03 10:43AM EDT | 240.00 | 28.80 | 22.10 | 23.70 | 0.00 | - | 1 | 56 | 34.53% |
| EXP240719C00250000 | 2024-05-16 12:17PM EDT | 250.00 | 18.58 | 16.20 | 18.00 | 0.00 | - | 3 | 25 | 35.19% |
| EXP240719C00260000 | 2024-05-01 1:26PM EDT | 260.00 | 10.50 | 9.80 | 12.70 | 0.00 | - | 2 | 112 | 34.13% |
| EXP240719C00270000 | 2024-05-17 3:08PM EDT | 270.00 | 6.70 | 6.60 | 8.10 | -5.10 | -43.22% | 2 | 120 | 32.12% |
| EXP240719C00280000 | 2024-05-16 3:54PM EDT | 280.00 | 5.10 | 3.70 | 4.20 | 0.00 | - | 1 | 165 | 28.79% |
| EXP240719C00290000 | 2024-05-17 10:46AM EDT | 290.00 | 2.42 | 1.70 | 3.50 | -0.78 | -24.38% | 10 | 35 | 32.45% |
| EXP240719C00300000 | 2024-05-17 11:30AM EDT | 300.00 | 1.35 | 0.95 | 2.55 | -1.95 | -59.09% | 10 | 22 | 34.03% |
| EXP240719C00310000 | 2024-05-17 10:46AM EDT | 310.00 | 0.83 | 1.80 | 1.65 | -1.47 | -63.91% | 10 | 3 | 34.34% |
| EXP240719C00320000 | 2024-04-01 11:50AM EDT | 320.00 | 3.70 | 0.70 | 0.95 | 0.00 | - | 3 | 22 | 33.88% |
| EXP240719C00330000 | 2024-02-21 12:02PM EDT | 330.00 | 1.15 | 1.90 | 3.70 | 0.00 | - | - | 3 | 52.28% |
| EXP240719C00400000 | 2024-04-10 3:31PM EDT | 400.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | - | 1 | 55.64% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240719P00125000 | 2024-01-29 1:03PM EDT | 125.00 | 0.48 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 83.20% |
| EXP240719P00135000 | 2023-12-26 12:48PM EDT | 135.00 | 1.09 | 0.25 | 1.30 | 0.00 | - | - | 1 | 83.59% |
| EXP240719P00145000 | 2024-01-22 2:38PM EDT | 145.00 | 1.15 | 0.20 | 2.65 | 0.00 | - | 2 | 42 | 84.59% |
| 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 | 83.76% |
| EXP240719P00160000 | 2024-01-19 11:42AM EDT | 160.00 | 2.45 | 0.30 | 1.95 | 0.00 | - | 2 | 10 | 68.58% |
| EXP240719P00165000 | 2024-01-09 1:56PM EDT | 165.00 | 3.20 | 0.45 | 1.45 | 0.00 | - | 10 | 11 | 62.62% |
| EXP240719P00170000 | 2023-11-20 10:44AM EDT | 170.00 | 10.90 | 3.70 | 3.90 | 0.00 | - | - | 1 | 81.99% |
| EXP240719P00180000 | 2024-04-19 12:13PM EDT | 180.00 | 0.85 | 0.00 | 2.60 | 0.00 | - | 3 | 20 | 55.57% |
| EXP240719P00190000 | 2024-03-13 2:47PM EDT | 190.00 | 1.40 | 0.50 | 2.40 | 0.00 | - | - | 15 | 56.49% |
| EXP240719P00195000 | 2024-02-15 11:54AM EDT | 195.00 | 2.50 | 1.50 | 3.50 | 0.00 | - | 2 | 3 | 53.28% |
| EXP240719P00200000 | 2024-04-23 10:48AM EDT | 200.00 | 1.20 | 0.35 | 2.05 | 0.00 | - | 1 | 17 | 46.85% |
| EXP240719P00210000 | 2024-05-17 10:46AM EDT | 210.00 | 1.06 | 0.85 | 1.85 | -2.09 | -66.35% | 10 | 43 | 38.58% |
| EXP240719P00220000 | 2024-05-17 2:23PM EDT | 220.00 | 1.78 | 1.50 | 2.45 | +0.57 | +47.11% | 5 | 48 | 34.57% |
| EXP240719P00230000 | 2024-05-17 10:46AM EDT | 230.00 | 2.67 | 2.75 | 3.20 | -1.93 | -41.96% | 10 | 74 | 30.19% |
| EXP240719P00240000 | 2024-05-17 1:19PM EDT | 240.00 | 4.95 | 4.90 | 5.20 | +0.75 | +17.86% | 1 | 87 | 28.38% |
| EXP240719P00250000 | 2024-05-17 3:16PM EDT | 250.00 | 8.00 | 6.90 | 8.60 | +2.40 | +42.86% | 3 | 102 | 27.59% |
| EXP240719P00260000 | 2024-04-26 1:23PM EDT | 260.00 | 14.80 | 12.50 | 13.30 | 0.00 | - | 1 | 56 | 26.77% |
| EXP240719P00270000 | 2024-05-09 10:39AM EDT | 270.00 | 13.10 | 17.00 | 19.50 | 0.00 | - | 4 | 68 | 26.28% |
| EXP240719P00280000 | 2024-04-08 3:20PM EDT | 280.00 | 21.10 | 17.10 | 21.20 | 0.00 | - | 34 | 33 | 0.00% |
