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
56 785,35 -544,23 (-0,95 %)
Martin Marietta Materials, Inc. (MLM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM241018C00340000 | 2024-04-22 1:52PM EDT | 340.00 | 255.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MLM241018C00460000 | 2024-05-16 10:48AM EDT | 460.00 | 141.44 | 114.00 | 122.40 | 0.00 | - | 1 | 1 | 63.52% |
| MLM241018C00500000 | 2024-05-29 12:41PM EDT | 500.00 | 82.60 | 57.00 | 65.30 | 0.00 | - | 1 | 1 | 35.74% |
| MLM241018C00510000 | 2024-06-12 11:38AM EDT | 510.00 | 70.65 | 49.70 | 55.60 | 0.00 | - | 1 | 1 | 32.38% |
| MLM241018C00520000 | 2024-04-30 9:34AM EDT | 520.00 | 94.00 | 61.20 | 71.10 | 0.00 | - | - | 0 | 50.94% |
| MLM241018C00550000 | 2024-06-17 3:50PM EDT | 550.00 | 51.18 | 26.10 | 28.50 | 0.00 | - | 1 | 2 | 26.91% |
| MLM241018C00570000 | 2024-06-18 3:49PM EDT | 570.00 | 30.00 | 15.50 | 23.10 | 0.00 | - | 1 | 7 | 28.87% |
| MLM241018C00580000 | 2024-06-12 1:04PM EDT | 580.00 | 26.11 | 12.10 | 19.10 | 0.00 | - | 10 | 13 | 28.21% |
| MLM241018C00590000 | 2024-05-22 12:57PM EDT | 590.00 | 30.60 | 10.00 | 18.60 | 0.00 | - | 12 | 20 | 30.38% |
| MLM241018C00600000 | 2024-06-24 9:30AM EDT | 600.00 | 11.00 | 7.30 | 13.80 | 0.00 | - | 16 | 32 | 28.25% |
| MLM241018C00610000 | 2024-06-06 12:17PM EDT | 610.00 | 13.66 | 5.70 | 12.20 | 0.00 | - | 2 | 52 | 28.85% |
| MLM241018C00620000 | 2024-05-22 11:43AM EDT | 620.00 | 19.70 | 3.00 | 10.80 | 0.00 | - | 2 | 5 | 29.42% |
| MLM241018C00630000 | 2024-06-17 12:53PM EDT | 630.00 | 13.80 | 1.20 | 9.80 | 0.00 | - | - | 3 | 30.23% |
| MLM241018C00640000 | 2024-02-16 11:22AM EDT | 640.00 | 16.80 | 33.30 | 38.90 | 0.00 | - | 2 | 2 | 57.98% |
| MLM241018C00650000 | 2024-03-22 11:56AM EDT | 650.00 | 33.94 | 16.00 | 22.90 | 0.00 | - | 1 | 25 | 47.88% |
| MLM241018C00660000 | 2024-02-29 2:20PM EDT | 660.00 | 18.10 | 28.20 | 35.90 | 0.00 | - | - | 1 | 58.56% |
| MLM241018C00700000 | 2024-06-13 1:38PM EDT | 700.00 | 2.50 | 0.15 | 5.20 | 0.00 | - | 1 | 4 | 35.04% |
| MLM241018C00720000 | 2024-03-04 11:33AM EDT | 720.00 | 14.10 | 10.20 | 16.80 | 0.00 | - | 1 | 1 | 53.80% |
| MLM241018C00740000 | 2024-03-21 11:47AM EDT | 740.00 | 11.10 | 3.00 | 9.30 | 0.00 | - | - | 1 | 47.08% |
| MLM241018C00800000 | 2024-04-26 9:30AM EDT | 800.00 | 3.00 | 0.90 | 5.30 | 0.00 | - | 1 | 3 | 47.57% |
| MLM241018C00820000 | 2024-04-26 9:30AM EDT | 820.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 48.66% |
| MLM241018C00840000 | 2024-04-15 9:33AM EDT | 840.00 | 3.30 | 1.30 | 2.80 | 0.00 | - | 1 | 4 | 45.48% |
| MLM241018C00860000 | 2024-03-06 10:30AM EDT | 860.00 | 2.65 | 1.40 | 2.90 | 0.00 | - | 2 | 4 | 47.68% |
| MLM241018C00880000 | 2024-04-15 9:33AM EDT | 880.00 | 2.15 | 0.95 | 2.45 | 0.00 | - | 1 | 3 | 48.00% |
| MLM241018C00900000 | 2024-06-03 9:30AM EDT | 900.00 | 0.70 | 0.00 | 0.90 | 0.00 | - | 1 | 10 | 42.46% |
| MLM241018C00920000 | 2024-05-01 11:28AM EDT | 920.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 8 | 51.22% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM241018P00400000 | 2024-03-04 10:33AM EDT | 400.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 41.86% |
| MLM241018P00420000 | 2024-05-20 9:38AM EDT | 420.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 36.57% |
| MLM241018P00430000 | 2024-05-20 9:38AM EDT | 430.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 33.99% |
| MLM241018P00440000 | 2024-05-20 9:38AM EDT | 440.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 31.43% |
| MLM241018P00450000 | 2024-05-20 9:38AM EDT | 450.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 28.89% |
| MLM241018P00460000 | 2024-06-25 9:32AM EDT | 460.00 | 4.50 | 0.10 | 8.10 | 0.00 | - | 17 | 20 | 31.45% |
| MLM241018P00470000 | 2024-05-31 1:52PM EDT | 470.00 | 5.40 | 1.05 | 7.80 | 0.00 | - | 1 | 3 | 28.26% |
| MLM241018P00490000 | 2024-05-20 9:38AM EDT | 490.00 | 5.10 | 3.50 | 10.90 | 0.00 | - | - | 1 | 26.31% |
| MLM241018P00500000 | 2024-06-28 2:43PM EDT | 500.00 | 10.95 | 8.10 | 13.90 | -1.05 | -8.75% | 1 | 20 | 26.39% |
| MLM241018P00530000 | 2024-05-14 9:37AM EDT | 530.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.78% |
| MLM241018P00540000 | 2024-06-10 12:58PM EDT | 540.00 | 21.50 | 22.00 | 24.90 | 0.00 | - | 2 | 2 | 21.60% |
| MLM241018P00550000 | 2024-06-10 12:58PM EDT | 550.00 | 25.65 | 27.10 | 29.20 | 0.00 | - | 2 | 5 | 20.65% |
| MLM241018P00560000 | 2024-06-25 12:37PM EDT | 560.00 | 38.70 | 30.60 | 35.20 | 0.00 | - | 2 | 64 | 20.60% |
| MLM241018P00570000 | 2024-06-27 1:04PM EDT | 570.00 | 42.85 | 36.00 | 42.60 | 0.00 | - | 400 | 418 | 21.28% |
| MLM241018P00580000 | 2024-06-17 3:13PM EDT | 580.00 | 30.90 | 42.60 | 51.60 | 0.00 | - | 1 | 37 | 23.05% |
| MLM241018P00590000 | 2024-06-17 3:16PM EDT | 590.00 | 36.00 | 50.00 | 59.00 | 0.00 | - | 4 | 19 | 22.98% |
| MLM241018P00600000 | 2024-05-28 2:21PM EDT | 600.00 | 43.70 | 61.10 | 69.80 | 0.00 | - | 3 | 3 | 26.07% |
| MLM241018P00610000 | 2024-05-16 11:33AM EDT | 610.00 | 42.50 | 47.70 | 57.00 | 0.00 | - | - | 2 | 0.00% |
