La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 765,07 -546,36 (-0,95 %)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240719C00130000 | 2024-05-21 9:56AM EDT | 130.00 | 103.50 | 85.00 | 89.50 | 0.00 | - | - | 0 | 149.76% |
| EXP240719C00155000 | 2024-01-05 12:42PM EDT | 155.00 | 51.40 | 83.20 | 88.00 | 0.00 | - | 1 | 1 | 277.22% |
| EXP240719C00180000 | 2024-04-23 11:08AM EDT | 180.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EXP240719C00185000 | 2024-05-31 12:13PM EDT | 185.00 | 43.34 | 31.10 | 35.20 | 0.00 | - | 2 | 4 | 67.77% |
| EXP240719C00190000 | 2024-02-16 4:50PM EDT | 190.00 | 63.85 | 62.40 | 66.00 | 0.00 | - | 5 | 5 | 257.06% |
| EXP240719C00195000 | 2024-06-21 10:34AM EDT | 195.00 | 21.48 | 21.40 | 25.70 | 0.00 | - | 1 | 1 | 55.90% |
| EXP240719C00200000 | 2024-04-15 9:42AM EDT | 200.00 | 63.60 | 0.00 | 76.00 | 0.00 | - | 10 | 12 | 143.07% |
| EXP240719C00210000 | 2024-06-25 10:55AM EDT | 210.00 | 8.15 | 9.90 | 12.20 | 0.00 | - | 1 | 9 | 38.72% |
| EXP240719C00220000 | 2024-06-25 12:40PM EDT | 220.00 | 3.15 | 4.20 | 4.80 | 0.00 | - | 5 | 14 | 28.60% |
| EXP240719C00230000 | 2024-06-28 9:52AM EDT | 230.00 | 1.95 | 1.25 | 1.75 | +0.65 | +50.00% | 2 | 49 | 28.35% |
| EXP240719C00240000 | 2024-06-24 3:55PM EDT | 240.00 | 0.60 | 0.35 | 0.85 | 0.00 | - | 9 | 88 | 32.28% |
| EXP240719C00250000 | 2024-06-20 3:07PM EDT | 250.00 | 0.47 | 0.05 | 2.25 | 0.00 | - | 1 | 55 | 54.66% |
| EXP240719C00260000 | 2024-06-17 10:38AM EDT | 260.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 2 | 96 | 53.08% |
| EXP240719C00270000 | 2024-06-24 9:48AM EDT | 270.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 131 | 56.23% |
| EXP240719C00280000 | 2024-06-28 10:24AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 94 | 42.19% |
| EXP240719C00290000 | 2024-06-27 12:31PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 111 | 47.27% |
| EXP240719C00300000 | 2024-05-20 3:27PM EDT | 300.00 | 1.37 | 0.00 | 2.20 | 0.00 | - | 2 | 30 | 82.50% |
| EXP240719C00310000 | 2024-06-27 12:31PM EDT | 310.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 12 | 41 | 88.43% |
| EXP240719C00320000 | 2024-04-01 11:50AM EDT | 320.00 | 3.70 | 0.70 | 0.95 | 0.00 | - | 3 | 22 | 89.89% |
| EXP240719C00330000 | 2024-06-10 11:21AM EDT | 330.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 70.51% |
| EXP240719C00370000 | 2024-05-29 12:56PM EDT | 370.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | - | 1 | 120.95% |
| EXP240719C00380000 | 2024-05-29 12:55PM EDT | 380.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 2 | 125.66% |
| EXP240719C00400000 | 2024-04-10 3:31PM EDT | 400.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | - | 1 | 126.22% |
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 | 116.11% |
| EXP240719P00130000 | 2024-06-11 3:07PM EDT | 130.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 6 | 92.19% |
| EXP240719P00135000 | 2024-06-11 3:07PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 71.88% |
| EXP240719P00145000 | 2024-01-22 2:38PM EDT | 145.00 | 1.15 | 0.20 | 2.65 | 0.00 | - | 2 | 42 | 113.16% |
| 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 | 109.06% |
| EXP240719P00160000 | 2024-01-19 11:42AM EDT | 160.00 | 2.45 | 0.30 | 1.95 | 0.00 | - | 2 | 10 | 85.47% |
| EXP240719P00165000 | 2024-01-09 1:56PM EDT | 165.00 | 3.20 | 0.45 | 1.45 | 0.00 | - | 10 | 11 | 75.54% |
| EXP240719P00170000 | 2023-11-20 10:44AM EDT | 170.00 | 10.90 | 3.70 | 3.90 | 0.00 | - | - | 1 | 101.51% |
| EXP240719P00180000 | 2024-04-19 12:13PM EDT | 180.00 | 0.85 | 0.00 | 2.60 | 0.00 | - | 3 | 20 | 60.55% |
| EXP240719P00185000 | 2024-05-22 11:47AM EDT | 185.00 | 0.33 | 0.20 | 0.90 | 0.00 | - | - | 2 | 48.85% |
| EXP240719P00190000 | 2024-06-20 9:39AM EDT | 190.00 | 0.50 | 0.15 | 2.45 | 0.00 | - | 1 | 16 | 57.69% |
| EXP240719P00195000 | 2024-05-21 12:30PM EDT | 195.00 | 0.77 | 0.95 | 1.25 | 0.00 | - | 2 | 5 | 39.89% |
| EXP240719P00200000 | 2024-06-27 3:16PM EDT | 200.00 | 1.15 | 0.70 | 1.05 | 0.00 | - | 1 | 23 | 31.37% |
| EXP240719P00210000 | 2024-06-27 3:16PM EDT | 210.00 | 3.20 | 2.35 | 2.80 | 0.00 | - | 1 | 65 | 28.27% |
| EXP240719P00220000 | 2024-06-28 9:35AM EDT | 220.00 | 6.30 | 6.40 | 7.10 | -3.70 | -37.00% | 1 | 72 | 27.44% |
| EXP240719P00230000 | 2024-06-28 9:35AM EDT | 230.00 | 13.20 | 13.00 | 15.30 | -4.70 | -26.26% | 1 | 67 | 34.60% |
| EXP240719P00240000 | 2024-06-25 10:53AM EDT | 240.00 | 27.45 | 21.30 | 24.90 | 0.00 | - | 1 | 42 | 44.64% |
| EXP240719P00250000 | 2024-06-17 10:17AM EDT | 250.00 | 24.65 | 31.00 | 34.40 | 0.00 | - | 1 | 2 | 51.48% |
| EXP240719P00260000 | 2024-06-20 2:31PM EDT | 260.00 | 41.50 | 41.00 | 44.80 | 0.00 | - | 1 | 14 | 64.53% |
| EXP240719P00270000 | 2024-06-20 3:44PM EDT | 270.00 | 53.81 | 51.00 | 54.80 | 0.00 | - | 4 | 0 | 73.52% |
| EXP240719P00280000 | 2024-06-20 3:44PM EDT | 280.00 | 63.84 | 60.80 | 64.40 | 0.00 | - | 34 | 0 | 77.83% |
