La bourse est fermée

Vulcan Materials Company (VMC)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
256,14+0,05 (+0,02 %)
À la clôture : 04:00PM EDT
252,99 -3,15 (-1,23 %)
Échanges après Bourse : 06:43PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VMC240816C001150002024-04-24 2:32PM EDT115.00144.00143.50147.400.00--0221.83%
VMC240816C002100002024-07-11 1:14PM EDT210.0043.8545.7049.400.00-5654.25%
VMC240816C002200002024-06-04 2:02PM EDT220.0033.5025.7028.300.00-200.00%
VMC240816C002300002024-06-21 12:37PM EDT230.0021.1027.2030.200.00-9950.20%
VMC240816C002400002024-07-16 3:53PM EDT240.0025.7517.5020.300.00-1538.20%
VMC240816C002500002024-07-19 10:57AM EDT250.0011.3411.9012.40-2.76-19.57%224432.78%
VMC240816C002600002024-07-19 3:59PM EDT260.006.576.306.90+0.27+4.29%728431.06%
VMC240816C002700002024-07-18 3:08PM EDT270.003.102.903.40+0.02+0.65%521330.19%
VMC240816C002800002024-07-17 12:49PM EDT280.001.501.101.800.00-36249131.67%
VMC240816C002900002024-07-18 10:08AM EDT290.000.650.350.600.00-352829.79%
VMC240816C003000002024-07-18 2:16PM EDT300.000.220.150.250.00-114930.47%
VMC240816C003100002024-05-21 10:45AM EDT310.000.450.000.750.00-143043.51%
VMC240816C003200002024-07-12 3:58PM EDT320.000.200.000.500.00-1245.39%
VMC240816C003300002024-04-08 3:06PM EDT330.001.890.250.750.00-2450.34%
VMC240816C003400002024-02-22 12:44PM EDT340.001.201.652.450.00-36234573.27%
VMC240816C003600002024-04-16 12:23PM EDT360.000.400.002.200.00-1173.51%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VMC240816P001350002023-12-19 11:41AM EDT135.000.610.052.550.00--5139.26%
VMC240816P001450002024-07-10 2:27PM EDT145.000.050.000.500.00--595.51%
VMC240816P001500002024-07-10 2:27PM EDT150.000.050.000.500.00--590.43%
VMC240816P001600002024-01-23 3:27PM EDT160.001.350.000.000.00-1625.00%
VMC240816P001650002024-02-01 10:30AM EDT165.001.700.002.400.00--199.32%
VMC240816P001700002024-02-01 10:30AM EDT170.001.950.102.450.00-1494.82%
VMC240816P001750002023-12-22 2:06PM EDT175.003.001.954.300.00-10110.96%
VMC240816P001800002024-07-01 10:22AM EDT180.000.180.000.35-0.17-48.57%1159.28%
VMC240816P001850002024-01-09 3:01PM EDT185.004.302.304.600.00-14101.07%
VMC240816P001900002024-02-16 4:50PM EDT190.001.400.200.850.00-1261.08%
VMC240816P001950002023-12-22 11:54AM EDT195.005.804.405.900.00-10100.98%
VMC240816P002000002024-05-02 2:36PM EDT200.001.850.151.400.00-4956.30%
VMC240816P002100002024-07-11 1:06PM EDT210.000.550.152.400.00-12652.91%
VMC240816P002200002024-07-11 2:57PM EDT220.000.750.302.550.00-11752.93%
VMC240816P002300002024-07-19 3:34PM EDT230.001.101.001.25-0.07-5.98%2013033.20%
VMC240816P002400002024-07-17 11:24AM EDT240.002.602.302.60+0.45+20.93%422130.81%
VMC240816P002500002024-07-18 11:33AM EDT250.005.314.905.40+0.01+0.19%410829.52%
VMC240816P002600002024-07-19 12:49PM EDT260.009.909.4010.000.00-2010428.30%
VMC240816P002700002024-05-10 3:19PM EDT270.009.1021.3023.900.00-52351.34%
VMC240816P002800002024-05-21 10:20AM EDT280.0025.5031.8035.400.00-2866.76%
VMC240816P003000002024-04-09 12:28PM EDT300.0035.5028.3031.100.00-100.00%