La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 895,50 +120,12 (+0,32 %) EUR/USD
1,0653 +0,0007 (+0,06 %) Gold future
2 408,30 +10,30 (+0,43 %) Bitcoin EUR
60 267,54 +760,98 (+1,28 %)
Martin Marietta Materials, Inc. (MLM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:11PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240419C00350000 | 2023-09-08 9:48AM EDT | 350.00 | 105.50 | 98.20 | 101.20 | 0.00 | - | 4 | 0 | 0.00% |
| MLM240419C00360000 | 2024-01-16 2:57PM EDT | 360.00 | 138.40 | 173.50 | 183.00 | 0.00 | - | - | 1 | 0.00% |
| MLM240419C00410000 | 2024-04-15 11:11AM EDT | 410.00 | 195.00 | 168.50 | 176.80 | 0.00 | - | 2 | 2 | 458.30% |
| MLM240419C00430000 | 2023-12-28 12:43PM EDT | 430.00 | 81.00 | 75.00 | 84.00 | 0.00 | - | 4 | 4 | 0.00% |
| MLM240419C00440000 | 2024-04-15 11:07AM EDT | 440.00 | 165.00 | 137.80 | 146.70 | 0.00 | - | 2 | 8 | 371.92% |
| MLM240419C00450000 | 2024-04-15 11:01AM EDT | 450.00 | 154.48 | 128.50 | 136.70 | 0.00 | - | 1 | 13 | 356.05% |
| MLM240419C00460000 | 2024-03-07 12:01PM EDT | 460.00 | 161.48 | 157.20 | 164.80 | 0.00 | - | 1 | 17 | 834.33% |
| MLM240419C00470000 | 2024-02-20 4:06PM EDT | 470.00 | 69.30 | 140.70 | 148.00 | 0.00 | - | 1 | 19 | 721.68% |
| MLM240419C00480000 | 2024-04-17 11:50AM EDT | 480.00 | 116.35 | 98.50 | 106.80 | 0.00 | - | 1 | 24 | 284.81% |
| MLM240419C00490000 | 2024-04-19 11:38AM EDT | 490.00 | 93.70 | 88.50 | 96.80 | -22.52 | -19.38% | 1 | 18 | 261.08% |
| MLM240419C00500000 | 2024-04-18 2:30PM EDT | 500.00 | 86.64 | 79.10 | 86.90 | 0.00 | - | 2 | 15 | 243.56% |
| MLM240419C00510000 | 2024-04-18 12:45PM EDT | 510.00 | 82.22 | 68.20 | 76.60 | 0.00 | - | 2 | 4 | 209.57% |
| MLM240419C00520000 | 2024-04-18 2:55PM EDT | 520.00 | 66.50 | 59.10 | 66.80 | 0.00 | - | 11 | 38 | 194.73% |
| MLM240419C00530000 | 2024-04-17 11:31AM EDT | 530.00 | 65.00 | 49.70 | 56.80 | 0.00 | - | 1 | 10 | 174.66% |
| MLM240419C00540000 | 2024-04-15 2:08PM EDT | 540.00 | 60.40 | 40.10 | 46.60 | 0.00 | - | 4 | 11 | 150.98% |
| MLM240419C00550000 | 2024-04-17 12:12PM EDT | 550.00 | 45.20 | 29.50 | 36.80 | 0.00 | - | 5 | 10 | 122.90% |
| MLM240419C00560000 | 2024-04-19 11:52AM EDT | 560.00 | 23.55 | 19.40 | 26.90 | -12.45 | -34.58% | 3 | 18 | 96.19% |
| MLM240419C00570000 | 2024-04-18 2:34PM EDT | 570.00 | 16.00 | 10.40 | 17.10 | 0.00 | - | 1 | 11 | 72.58% |
| MLM240419C00580000 | 2024-04-18 2:12PM EDT | 580.00 | 6.30 | 1.65 | 4.20 | 0.00 | - | 2 | 7 | 39.78% |
| MLM240419C00590000 | 2024-04-19 10:16AM EDT | 590.00 | 1.40 | 0.05 | 0.90 | -4.00 | -74.07% | 3 | 44 | 36.33% |
| MLM240419C00600000 | 2024-04-18 11:14AM EDT | 600.00 | 1.05 | 0.00 | 0.50 | 0.00 | - | 5 | 59 | 48.00% |
| MLM240419C00610000 | 2024-04-17 1:13PM EDT | 610.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 3 | 71 | 43.75% |
| MLM240419C00620000 | 2024-04-17 9:45AM EDT | 620.00 | 1.02 | 0.00 | 0.50 | 0.00 | - | 1 | 78 | 69.73% |
| MLM240419C00630000 | 2024-04-17 9:31AM EDT | 630.00 | 0.92 | 0.00 | 0.10 | 0.00 | - | 1 | 83 | 66.41% |
| MLM240419C00640000 | 2024-04-17 9:31AM EDT | 640.00 | 0.78 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 71.48% |
| MLM240419C00650000 | 2024-04-11 11:04AM EDT | 650.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 63 | 81.25% |
| MLM240419C00660000 | 2024-04-09 10:27AM EDT | 660.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 51 | 100 | 143.46% |
| MLM240419C00670000 | 2024-04-03 10:34AM EDT | 670.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 156.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240419P00230000 | 2023-08-31 3:15PM EDT | 230.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 3 | 965.04% |
| MLM240419P00240000 | 2023-08-18 1:29PM EDT | 240.00 | 0.90 | 0.00 | 4.70 | 0.00 | - | 14 | 7 | 921.00% |
| MLM240419P00280000 | 2023-10-20 10:53AM EDT | 280.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 777.73% |
| MLM240419P00300000 | 2023-10-30 9:44AM EDT | 300.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| MLM240419P00320000 | 2023-10-31 2:56PM EDT | 320.00 | 6.00 | 0.00 | 2.50 | 0.00 | - | 1 | 8 | 579.98% |
| MLM240419P00330000 | 2023-08-21 11:09AM EDT | 330.00 | 6.80 | 5.10 | 8.10 | 0.00 | - | - | 1 | 774.27% |
| MLM240419P00340000 | 2023-10-24 12:55PM EDT | 340.00 | 8.50 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 592.38% |
| MLM240419P00350000 | 2024-01-09 4:11PM EDT | 350.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 1 | 9 | 555.08% |
| MLM240419P00360000 | 2023-10-17 1:07PM EDT | 360.00 | 7.80 | 2.40 | 4.70 | 0.00 | - | 1 | 2 | 582.62% |
| MLM240419P00370000 | 2023-09-21 11:21AM EDT | 370.00 | 14.00 | 15.10 | 17.00 | 0.00 | - | - | 1 | 838.28% |
| MLM240419P00380000 | 2024-04-15 3:47PM EDT | 380.00 | 0.13 | 0.10 | 1.50 | 0.00 | - | 1 | 11 | 399.22% |
| MLM240419P00390000 | 2024-04-17 1:28PM EDT | 390.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 2 | 12 | 373.73% |
| MLM240419P00400000 | 2024-03-18 1:43PM EDT | 400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 21 | 253.13% |
| MLM240419P00410000 | 2024-01-03 4:51PM EDT | 410.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| MLM240419P00420000 | 2024-04-01 11:29AM EDT | 420.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 3 | 29 | 311.82% |
| MLM240419P00430000 | 2023-12-29 2:36PM EDT | 430.00 | 4.80 | 1.15 | 3.70 | 0.00 | - | 2 | 7 | 364.06% |
| MLM240419P00440000 | 2024-03-21 3:56PM EDT | 440.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 32 | 272.46% |
| MLM240419P00450000 | 2024-03-21 9:52AM EDT | 450.00 | 1.31 | 0.00 | 1.50 | 0.00 | - | 1 | 28 | 253.22% |
| MLM240419P00460000 | 2024-02-07 1:44PM EDT | 460.00 | 4.00 | 0.00 | 1.50 | 0.00 | - | 20 | 18 | 234.28% |
| MLM240419P00470000 | 2024-02-14 10:54AM EDT | 470.00 | 2.50 | 0.00 | 4.40 | 0.00 | - | 2 | 9 | 267.38% |
| MLM240419P00480000 | 2024-02-01 4:21PM EDT | 480.00 | 9.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 250.83% |
| MLM240419P00490000 | 2024-02-21 12:47PM EDT | 490.00 | 5.20 | 0.00 | 4.40 | 0.00 | - | 3 | 4 | 224.22% |
| MLM240419P00500000 | 2024-03-21 9:52AM EDT | 500.00 | 1.70 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 160.55% |
| MLM240419P00510000 | 2024-03-07 10:30AM EDT | 510.00 | 0.54 | 0.00 | 1.50 | 0.00 | - | 1 | 21 | 142.48% |
| MLM240419P00520000 | 2024-03-19 3:30PM EDT | 520.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 124.41% |
| MLM240419P00530000 | 2024-03-19 10:33AM EDT | 530.00 | 1.03 | 0.00 | 1.50 | 0.00 | - | 2 | 8 | 106.30% |
| MLM240419P00540000 | 2024-03-22 12:39PM EDT | 540.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 88.04% |
| MLM240419P00550000 | 2024-04-11 12:44PM EDT | 550.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 18 | 69.43% |
| MLM240419P00560000 | 2024-04-19 10:50AM EDT | 560.00 | 0.05 | 0.00 | 1.50 | -0.16 | -76.19% | 10 | 27 | 50.12% |
| MLM240419P00570000 | 2024-04-15 9:33AM EDT | 570.00 | 0.72 | 0.00 | 1.50 | 0.00 | - | 1 | 93 | 38.40% |
| MLM240419P00580000 | 2024-04-18 3:06PM EDT | 580.00 | 1.83 | 0.40 | 1.50 | 0.00 | - | 6 | 107 | 5.59% |
| MLM240419P00590000 | 2024-04-19 11:56AM EDT | 590.00 | 8.03 | 3.40 | 10.00 | +1.51 | +23.16% | 10 | 47 | 0.00% |
| MLM240419P00600000 | 2024-04-19 10:59AM EDT | 600.00 | 13.20 | 13.10 | 19.10 | -2.95 | -18.27% | 1 | 40 | 0.00% |
| MLM240419P00610000 | 2024-04-04 3:56PM EDT | 610.00 | 11.60 | 23.70 | 30.50 | 0.00 | - | 23 | 35 | 0.00% |
| MLM240419P00620000 | 2024-04-17 1:21PM EDT | 620.00 | 26.50 | 33.60 | 40.10 | 0.00 | - | 1 | 2 | 0.00% |
| MLM240419P00630000 | 2024-04-10 3:58PM EDT | 630.00 | 24.70 | 43.30 | 50.40 | 0.00 | - | 1 | 0 | 0.00% |
| MLM240419P00640000 | 2024-03-12 3:21PM EDT | 640.00 | 40.30 | 28.00 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| MLM240419P00650000 | 2024-03-12 3:21PM EDT | 650.00 | 49.60 | 38.70 | 45.10 | 0.00 | - | 1 | 0 | 0.00% |
| MLM240419P00700000 | 2024-03-08 12:51PM EDT | 700.00 | 95.00 | 76.00 | 83.40 | 0.00 | - | 36 | 0 | 0.00% |
