La bourse ferme dans 1 h 20 min
CAC 40
8 025,19 +1,93 (+0,02 %) Euro Stoxx 50
4 924,14 -12,43 (-0,25 %) Dow Jones
37 975,14 +199,76 (+0,53 %) EUR/USD
1,0672 +0,0026 (+0,25 %) Gold future
2 395,80 -2,20 (-0,09 %) Bitcoin EUR
60 819,66 +2 045,91 (+3,48 %)
Eagle Materials Inc. (EXP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:00AM EDT. Marché ouvert.
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240419C00115000 | 2023-09-25 9:57AM EDT | 115.00 | 54.00 | 41.70 | 43.80 | 0.00 | - | 1 | 1 | 0.00% |
| EXP240419C00130000 | 2023-08-25 3:05PM EDT | 130.00 | 54.50 | 39.60 | 40.60 | 0.00 | - | 6 | 6 | 0.00% |
| EXP240419C00150000 | 2024-01-16 4:32PM EDT | 150.00 | 53.70 | 98.00 | 102.70 | 0.00 | - | - | 10 | 862.99% |
| EXP240419C00155000 | 2023-11-09 11:27AM EDT | 155.00 | 21.37 | 37.80 | 39.50 | 0.00 | - | 110 | 118 | 0.00% |
| EXP240419C00160000 | 2024-01-09 2:51PM EDT | 160.00 | 46.30 | 82.80 | 87.50 | 0.00 | - | - | 1 | 473.44% |
| EXP240419C00165000 | 2024-04-18 2:21PM EDT | 165.00 | 78.01 | 75.50 | 79.50 | 0.00 | - | 2 | 8 | 353.13% |
| EXP240419C00170000 | 2023-12-08 3:17PM EDT | 170.00 | 26.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EXP240419C00175000 | 2024-04-09 11:47AM EDT | 175.00 | 85.42 | 65.80 | 69.60 | 0.00 | - | 2 | 54 | 324.22% |
| EXP240419C00180000 | 2024-01-02 4:21PM EDT | 180.00 | 25.80 | 54.70 | 59.00 | 0.00 | - | 1 | 2 | 0.00% |
| EXP240419C00185000 | 2024-03-06 2:49PM EDT | 185.00 | 72.10 | 80.90 | 83.30 | 0.00 | - | 5 | 7 | 1,059.52% |
| EXP240419C00190000 | 2024-01-11 11:53AM EDT | 190.00 | 20.00 | 54.20 | 58.50 | 0.00 | - | 1 | 6 | 378.71% |
| EXP240419C00195000 | 2024-03-13 12:57PM EDT | 195.00 | 59.85 | 58.10 | 61.80 | 0.00 | - | 1 | 3 | 634.96% |
| EXP240419C00200000 | 2024-03-04 12:48PM EDT | 200.00 | 60.70 | 64.00 | 68.20 | 0.00 | - | 1 | 36 | 875.78% |
| EXP240419C00210000 | 2024-03-14 2:56PM EDT | 210.00 | 42.24 | 43.00 | 47.00 | 0.00 | - | 1 | 7 | 510.21% |
| EXP240419C00220000 | 2024-03-14 9:51AM EDT | 220.00 | 32.50 | 33.00 | 36.90 | 0.00 | - | 30 | 255 | 425.71% |
| EXP240419C00230000 | 2024-02-27 11:22AM EDT | 230.00 | 26.40 | 40.90 | 44.00 | 0.00 | - | 2 | 24 | 708.01% |
| EXP240419C00240000 | 2024-04-19 9:39AM EDT | 240.00 | 3.50 | 1.70 | 4.10 | -0.30 | -7.89% | 2 | 6 | 0.00% |
| EXP240419C00250000 | 2024-04-16 10:24AM EDT | 250.00 | 2.87 | 0.05 | 0.75 | 0.00 | - | 1 | 34 | 52.34% |
| EXP240419C00260000 | 2024-04-16 10:24AM EDT | 260.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 83.20% |
| EXP240419C00270000 | 2024-04-18 10:36AM EDT | 270.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 78.13% |
| EXP240419C00280000 | 2024-04-17 10:11AM EDT | 280.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 2 | 65 | 117.58% |
| EXP240419C00290000 | 2024-03-11 3:42PM EDT | 290.00 | 0.66 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 183.30% |
| EXP240419C00300000 | 2024-03-21 10:27AM EDT | 300.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 211.91% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240419P00100000 | 2024-02-26 1:15PM EDT | 100.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 889.45% |
| EXP240419P00110000 | 2023-10-27 11:56AM EDT | 110.00 | 2.05 | 0.05 | 1.65 | 0.00 | - | 100 | 0 | 819.92% |
| EXP240419P00115000 | 2023-09-21 12:37PM EDT | 115.00 | 1.73 | 2.25 | 3.00 | 0.00 | - | - | 2 | 978.52% |
| EXP240419P00120000 | 2023-09-22 3:50PM EDT | 120.00 | 2.40 | 2.80 | 3.30 | 0.00 | - | - | 3 | 964.84% |
| EXP240419P00125000 | 2024-02-26 1:15PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 614.06% |
| EXP240419P00130000 | 2024-02-20 11:44AM EDT | 130.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 650.59% |
| EXP240419P00135000 | 2023-11-09 10:51AM EDT | 135.00 | 2.65 | 0.45 | 1.20 | 0.00 | - | 2 | 6 | 626.56% |
| EXP240419P00140000 | 2024-02-20 11:44AM EDT | 140.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 623.24% |
| EXP240419P00145000 | 2024-02-06 1:44PM EDT | 145.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 485.55% |
| EXP240419P00150000 | 2023-12-07 1:54PM EDT | 150.00 | 1.95 | 0.30 | 2.30 | 0.00 | - | 1 | 11 | 578.13% |
| EXP240419P00155000 | 2023-12-18 12:01PM EDT | 155.00 | 1.15 | 0.50 | 1.20 | 0.00 | - | 20 | 105 | 500.78% |
| EXP240419P00160000 | 2024-03-01 12:30PM EDT | 160.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 450.98% |
| EXP240419P00165000 | 2023-11-02 11:05AM EDT | 165.00 | 12.20 | 3.80 | 5.10 | 0.00 | - | 1 | 8 | 662.79% |
| EXP240419P00170000 | 2023-11-14 12:51PM EDT | 170.00 | 8.00 | 2.10 | 2.30 | 0.00 | - | - | 1 | 511.62% |
| EXP240419P00175000 | 2023-09-07 10:45AM EDT | 175.00 | 10.80 | 15.60 | 16.80 | 0.00 | - | - | 26 | 980.66% |
| EXP240419P00180000 | 2023-10-13 1:37PM EDT | 180.00 | 21.00 | 15.90 | 17.80 | 0.00 | - | - | 1 | 948.49% |
| EXP240419P00185000 | 2024-01-11 11:07AM EDT | 185.00 | 3.53 | 0.20 | 0.90 | 0.00 | - | 1 | 1 | 303.91% |
| EXP240419P00190000 | 2024-02-13 11:29AM EDT | 190.00 | 1.02 | 0.00 | 0.95 | 0.00 | - | 10 | 29 | 271.88% |
| EXP240419P00195000 | 2024-02-01 4:29PM EDT | 195.00 | 1.25 | 0.05 | 0.75 | 0.00 | - | 1 | 9 | 240.23% |
| EXP240419P00200000 | 2024-02-20 11:48AM EDT | 200.00 | 1.05 | 0.00 | 0.55 | 0.00 | - | 2 | 24 | 203.52% |
| EXP240419P00210000 | 2024-04-05 10:02AM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 170.51% |
| EXP240419P00220000 | 2024-04-12 10:28AM EDT | 220.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 125 | 169 | 126.66% |
| EXP240419P00230000 | 2024-04-16 11:26AM EDT | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 63 | 82.23% |
| EXP240419P00240000 | 2024-04-18 1:44PM EDT | 240.00 | 0.95 | 0.25 | 0.65 | 0.00 | - | 4 | 66 | 42.38% |
| EXP240419P00250000 | 2024-04-18 3:09PM EDT | 250.00 | 7.10 | 6.60 | 8.70 | 0.00 | - | 2 | 84 | 80.96% |
| EXP240419P00260000 | 2024-04-18 10:41AM EDT | 260.00 | 12.97 | 15.30 | 19.30 | 0.00 | - | 1 | 32 | 127.25% |
| EXP240419P00270000 | 2024-04-18 3:08PM EDT | 270.00 | 25.90 | 25.20 | 28.70 | 0.00 | - | 110 | 10 | 160.30% |
| EXP240419P00280000 | 2024-04-18 3:08PM EDT | 280.00 | 35.90 | 36.50 | 39.40 | 0.00 | - | 110 | 125 | 237.11% |
