La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 864,89 +48,97 (+0,13 %) EUR/USD
1,0687 +0,0015 (+0,14 %) Gold future
2 318,40 +15,50 (+0,67 %) Bitcoin EUR
53 659,60 -3 118,68 (-5,49 %)
Martin Marietta Materials, Inc. (MLM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:23AM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240517C00490000 | 2024-04-19 11:38AM EDT | 490.00 | 96.40 | 90.60 | 98.30 | 0.00 | - | 1 | 1 | 62.48% |
| MLM240517C00500000 | 2024-04-04 3:23PM EDT | 500.00 | 110.50 | 80.70 | 88.40 | 0.00 | - | 14 | 1 | 57.32% |
| MLM240517C00530000 | 2024-04-19 12:10PM EDT | 530.00 | 57.00 | 51.30 | 59.20 | 0.00 | - | 1 | 1 | 54.99% |
| MLM240517C00560000 | 2024-04-19 1:14PM EDT | 560.00 | 30.92 | 25.30 | 32.40 | 0.00 | - | 1 | 0 | 41.25% |
| MLM240517C00570000 | 2024-04-22 10:40AM EDT | 570.00 | 24.10 | 19.90 | 21.60 | 0.00 | - | 1 | 2 | 31.37% |
| MLM240517C00580000 | 2024-04-29 3:57PM EDT | 580.00 | 33.72 | 14.00 | 15.30 | 0.00 | - | 2 | 10 | 29.70% |
| MLM240517C00590000 | 2024-04-30 3:19PM EDT | 590.00 | 13.95 | 9.10 | 10.40 | 0.00 | - | 4 | 16 | 28.76% |
| MLM240517C00600000 | 2024-04-30 12:27PM EDT | 600.00 | 7.87 | 5.30 | 7.80 | 0.00 | - | 107 | 589 | 30.52% |
| MLM240517C00610000 | 2024-04-30 12:27PM EDT | 610.00 | 4.82 | 1.55 | 7.50 | 0.00 | - | 15 | 62 | 36.15% |
| MLM240517C00620000 | 2024-04-30 10:04AM EDT | 620.00 | 6.79 | 2.00 | 5.90 | 0.00 | - | 2 | 50 | 37.80% |
| MLM240517C00630000 | 2024-04-29 1:52PM EDT | 630.00 | 6.76 | 0.05 | 4.80 | 0.00 | - | 10 | 418 | 39.79% |
| MLM240517C00640000 | 2024-04-30 9:34AM EDT | 640.00 | 1.60 | 0.05 | 4.80 | 0.00 | - | 1 | 37 | 44.52% |
| MLM240517C00650000 | 2024-04-24 10:25AM EDT | 650.00 | 2.50 | 0.00 | 4.00 | 0.00 | - | 1 | 61 | 46.27% |
| MLM240517C00660000 | 2024-04-30 9:48AM EDT | 660.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 1 | 86 | 52.64% |
| MLM240517C00670000 | 2024-04-22 10:28AM EDT | 670.00 | 0.96 | 0.00 | 4.40 | 0.00 | - | 4 | 14 | 56.02% |
| MLM240517C00680000 | 2024-04-22 10:28AM EDT | 680.00 | 0.80 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 50.13% |
| MLM240517C00700000 | 2024-04-15 9:33AM EDT | 700.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 56.63% |
| MLM240517C00730000 | 2024-04-09 9:34AM EDT | 730.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 0 | 66.11% |
| MLM240517C00780000 | 2024-04-17 1:00PM EDT | 780.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 80.49% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240517P00480000 | 2024-04-22 10:27AM EDT | 480.00 | 0.77 | 0.00 | 4.40 | 0.00 | - | - | 2 | 60.49% |
| MLM240517P00500000 | 2024-04-22 10:27AM EDT | 500.00 | 1.08 | 0.00 | 4.50 | 0.00 | - | 2 | 6 | 50.40% |
| MLM240517P00510000 | 2024-04-17 2:23PM EDT | 510.00 | 1.08 | 0.00 | 4.60 | 0.00 | - | 6 | 9 | 55.55% |
| MLM240517P00520000 | 2024-04-25 10:48AM EDT | 520.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 62 | 50.39% |
| MLM240517P00530000 | 2024-04-30 11:08AM EDT | 530.00 | 1.10 | 0.10 | 5.10 | 0.00 | - | 2 | 94 | 45.39% |
| MLM240517P00540000 | 2024-04-30 1:46PM EDT | 540.00 | 1.50 | 0.05 | 5.10 | 0.00 | - | 3 | 7 | 39.25% |
| MLM240517P00550000 | 2024-04-30 12:04PM EDT | 550.00 | 2.57 | 1.10 | 5.60 | 0.00 | - | 1 | 22 | 34.31% |
| MLM240517P00560000 | 2024-04-30 2:35PM EDT | 560.00 | 3.20 | 3.60 | 8.40 | 0.00 | - | 5 | 32 | 34.27% |
| MLM240517P00570000 | 2024-04-30 12:23PM EDT | 570.00 | 8.00 | 6.30 | 7.90 | 0.00 | - | 5 | 27 | 25.46% |
| MLM240517P00580000 | 2024-04-30 2:03PM EDT | 580.00 | 8.30 | 10.70 | 11.70 | 0.00 | - | 76 | 125 | 24.31% |
| MLM240517P00590000 | 2024-05-01 9:59AM EDT | 590.00 | 15.70 | 16.00 | 17.10 | +3.70 | +30.83% | 1 | 41 | 23.83% |
| MLM240517P00600000 | 2024-04-29 3:32PM EDT | 600.00 | 15.50 | 18.60 | 25.70 | 0.00 | - | 12 | 14 | 27.85% |
| MLM240517P00610000 | 2024-04-29 2:39PM EDT | 610.00 | 20.00 | 26.60 | 33.00 | 0.00 | - | 5 | 15 | 27.05% |
| MLM240517P00620000 | 2024-04-15 3:05PM EDT | 620.00 | 30.60 | 34.20 | 42.10 | 0.00 | - | 1 | 4 | 29.38% |
| MLM240517P00630000 | 2024-03-14 1:28PM EDT | 630.00 | 38.24 | 33.40 | 38.70 | 0.00 | - | 1 | 1 | 0.00% |
| MLM240517P00660000 | 2024-03-14 1:28PM EDT | 660.00 | 60.79 | 57.20 | 63.90 | 0.00 | - | 1 | 1 | 0.00% |
| MLM240517P00670000 | 2024-04-18 11:08AM EDT | 670.00 | 77.00 | 83.20 | 91.90 | 0.00 | - | 10 | 0 | 49.50% |
