Marchés français ouverture 1 h 16 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 080,88 +463,78 (+1,20 %) EUR/USD
1,0828 +0,0001 (+0,01 %) HANG SENG
18 863,51 -332,09 (-1,73 %) Bitcoin EUR
64 083,55 -389,38 (-0,60 %)
Vulcan Materials Company (VMC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC240621C00160000 | 2023-09-28 12:00PM EDT | 160.00 | 57.00 | 42.00 | 44.20 | 0.00 | - | - | 0 | 0.00% |
| VMC240621C00190000 | 2024-01-02 1:05PM EDT | 190.00 | 41.80 | 43.40 | 47.20 | 0.00 | - | 12 | 11 | 0.00% |
| VMC240621C00195000 | 2024-04-17 12:04PM EDT | 195.00 | 64.47 | 62.70 | 66.80 | 0.00 | - | 2 | 3 | 63.14% |
| VMC240621C00200000 | 2024-02-16 12:25PM EDT | 200.00 | 62.94 | 67.50 | 71.70 | 0.00 | - | 1 | 21 | 114.15% |
| VMC240621C00210000 | 2024-02-05 11:00AM EDT | 210.00 | 28.30 | 57.80 | 61.00 | 0.00 | - | 1 | 17 | 99.39% |
| VMC240621C00220000 | 2024-05-22 11:17AM EDT | 220.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| VMC240621C00230000 | 2024-05-17 3:18PM EDT | 230.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VMC240621C00240000 | 2024-05-22 11:10AM EDT | 240.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VMC240621C00250000 | 2024-05-17 2:50PM EDT | 250.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VMC240621C00260000 | 2024-05-22 10:10AM EDT | 260.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VMC240621C00270000 | 2024-05-22 3:56PM EDT | 270.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 3.13% |
| VMC240621C00280000 | 2024-05-21 11:05AM EDT | 280.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 6.25% |
| VMC240621C00290000 | 2024-05-22 3:59PM EDT | 290.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| VMC240621C00300000 | 2024-05-16 10:03AM EDT | 300.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VMC240621C00310000 | 2024-04-02 9:37AM EDT | 310.00 | 1.20 | 0.10 | 3.00 | 0.00 | - | 1 | 6 | 54.41% |
| VMC240621C00320000 | 2024-05-09 9:30AM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VMC240621C00330000 | 2024-05-21 9:30AM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC240621P00100000 | 2024-05-16 12:27PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VMC240621P00105000 | 2023-11-16 11:11AM EDT | 105.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 146.97% |
| VMC240621P00110000 | 2023-10-20 9:30AM EDT | 110.00 | 0.85 | 0.20 | 0.90 | 0.00 | - | 1 | 9 | 148.19% |
| VMC240621P00115000 | 2023-11-22 11:51AM EDT | 115.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 127.73% |
| VMC240621P00120000 | 2023-11-22 2:00PM EDT | 120.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 126.95% |
| VMC240621P00125000 | 2024-05-06 11:31AM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VMC240621P00150000 | 2024-02-28 11:24AM EDT | 150.00 | 0.28 | 0.00 | 0.65 | 0.00 | - | 40 | 40 | 91.50% |
| VMC240621P00155000 | 2024-02-09 12:31PM EDT | 155.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 83.40% |
| VMC240621P00165000 | 2024-04-04 3:43PM EDT | 165.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | 1 | 9 | 88.23% |
| VMC240621P00170000 | 2023-12-18 4:04PM EDT | 170.00 | 1.79 | 1.00 | 1.75 | 0.00 | - | 3 | 252 | 94.46% |
| VMC240621P00175000 | 2024-02-12 10:39AM EDT | 175.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 70.80% |
| VMC240621P00180000 | 2024-05-02 9:30AM EDT | 180.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| VMC240621P00185000 | 2024-05-10 11:57AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| VMC240621P00190000 | 2024-04-19 3:30PM EDT | 190.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| VMC240621P00195000 | 2024-02-16 10:34AM EDT | 195.00 | 1.15 | 0.10 | 0.75 | 0.00 | - | 1 | 26 | 54.44% |
| VMC240621P00200000 | 2024-05-10 11:57AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| VMC240621P00210000 | 2024-05-17 1:27PM EDT | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VMC240621P00220000 | 2024-04-29 9:50AM EDT | 220.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VMC240621P00230000 | 2024-05-15 2:15PM EDT | 230.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VMC240621P00240000 | 2024-05-22 10:35AM EDT | 240.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VMC240621P00250000 | 2024-05-22 10:32AM EDT | 250.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| VMC240621P00260000 | 2024-05-21 11:47AM EDT | 260.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| VMC240621P00270000 | 2024-05-22 1:54PM EDT | 270.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| VMC240621P00280000 | 2024-05-16 2:05PM EDT | 280.00 | 20.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VMC240621P00290000 | 2024-03-22 1:21PM EDT | 290.00 | 20.50 | 36.50 | 40.00 | 0.00 | - | 3 | 3 | 65.15% |
