Marchés français ouverture 5 h 22 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 637,19 -285,84 (-0,73 %) EUR/USD
1,0911 +0,0005 (+0,04 %) HANG SENG
18 335,45 -67,59 (-0,37 %) Bitcoin EUR
63 358,82 +794,09 (+1,27 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC241220C00100000 | 2024-04-18 1:17PM EDT | 100.00 | 158.00 | 158.90 | 162.80 | 0.00 | - | - | 1 | 113.63% |
| VMC241220C00145000 | 2024-04-09 2:11PM EDT | 145.00 | 123.29 | 127.10 | 131.30 | 0.00 | - | 1 | 1 | 110.05% |
| VMC241220C00150000 | 2023-07-19 10:47AM EDT | 150.00 | 83.75 | 73.60 | 76.50 | 0.00 | - | - | 1 | 0.00% |
| VMC241220C00165000 | 2023-07-27 2:56PM EDT | 165.00 | 69.53 | 64.40 | 67.40 | 0.00 | - | - | 3 | 0.00% |
| VMC241220C00175000 | 2023-12-26 12:09PM EDT | 175.00 | 61.40 | 56.70 | 60.00 | 0.00 | - | - | 4 | 0.00% |
| VMC241220C00180000 | 2023-12-20 3:14PM EDT | 180.00 | 55.90 | 55.60 | 58.90 | 0.00 | - | 2 | 2 | 0.00% |
| VMC241220C00190000 | 2024-05-16 3:54PM EDT | 190.00 | 76.30 | 66.10 | 69.80 | 0.00 | - | - | 7 | 44.21% |
| VMC241220C00195000 | 2024-04-11 2:19PM EDT | 195.00 | 81.00 | 81.20 | 85.50 | 0.00 | - | 1 | 2 | 76.53% |
| VMC241220C00200000 | 2024-06-03 3:22PM EDT | 200.00 | 58.00 | 57.20 | 60.60 | -20.85 | -26.44% | 5 | 25 | 40.45% |
| VMC241220C00210000 | 2024-06-03 3:46PM EDT | 210.00 | 50.00 | 49.20 | 51.70 | +13.80 | +38.12% | 5 | 4 | 37.10% |
| VMC241220C00220000 | 2024-05-15 12:19PM EDT | 220.00 | 59.00 | 41.20 | 44.00 | 0.00 | - | 1 | 41 | 35.47% |
| VMC241220C00230000 | 2024-05-30 1:27PM EDT | 230.00 | 36.70 | 33.30 | 35.10 | 0.00 | - | 1 | 73 | 31.36% |
| VMC241220C00240000 | 2024-05-29 1:19PM EDT | 240.00 | 27.78 | 26.60 | 29.10 | 0.00 | - | 1 | 47 | 31.00% |
| VMC241220C00250000 | 2024-05-08 11:41AM EDT | 250.00 | 32.90 | 20.80 | 23.20 | 0.00 | - | 3 | 119 | 29.84% |
| VMC241220C00260000 | 2024-05-31 11:39AM EDT | 260.00 | 15.70 | 15.70 | 16.80 | +1.80 | +12.95% | 10 | 203 | 27.10% |
| VMC241220C00270000 | 2024-05-21 11:05AM EDT | 270.00 | 15.00 | 11.50 | 12.50 | 0.00 | - | 1 | 897 | 26.20% |
| VMC241220C00280000 | 2024-04-11 10:50AM EDT | 280.00 | 18.40 | 17.30 | 19.60 | 0.00 | - | 1 | 27 | 40.36% |
| VMC241220C00290000 | 2024-04-02 9:44AM EDT | 290.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 3.13% |
| VMC241220C00300000 | 2024-05-24 3:14PM EDT | 300.00 | 5.72 | 4.00 | 4.90 | 0.00 | - | 1 | 21 | 25.28% |
| VMC241220C00310000 | 2024-04-17 12:59PM EDT | 310.00 | 6.40 | 4.20 | 4.80 | 0.00 | - | 1 | 58 | 27.89% |
| VMC241220C00320000 | 2024-03-05 1:09PM EDT | 320.00 | 8.74 | 6.30 | 7.70 | 0.00 | - | 1 | 129 | 36.08% |
| VMC241220C00330000 | 2024-05-31 9:58AM EDT | 330.00 | 1.55 | 0.90 | 2.90 | 0.00 | - | 1 | 13 | 28.46% |
| VMC241220C00340000 | 2024-05-31 9:59AM EDT | 340.00 | 1.00 | 0.50 | 2.80 | 0.00 | - | 1 | 3 | 30.35% |
| VMC241220C00350000 | 2024-02-14 4:50PM EDT | 350.00 | 1.95 | 3.50 | 4.50 | 0.00 | - | 2 | 2 | 36.84% |
| VMC241220C00360000 | 2024-05-16 3:05PM EDT | 360.00 | 0.85 | 0.00 | 2.55 | 0.00 | - | 2 | 2 | 33.59% |
| VMC241220C00370000 | 2024-04-22 10:20AM EDT | 370.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VMC241220C00390000 | 2024-04-16 12:24PM EDT | 390.00 | 0.80 | 0.00 | 2.40 | 0.00 | - | 1 | 0 | 38.39% |
| VMC241220C00400000 | 2024-03-22 9:30AM EDT | 400.00 | 1.50 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 31.40% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC241220P00100000 | 2023-11-13 2:54PM EDT | 100.00 | 0.65 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 72.19% |
| VMC241220P00105000 | 2023-10-16 1:22PM EDT | 105.00 | 1.40 | 0.20 | 1.20 | 0.00 | - | - | 1 | 60.77% |
| VMC241220P00110000 | 2024-05-07 9:30AM EDT | 110.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 4 | 6 | 63.31% |
| VMC241220P00120000 | 2023-09-28 11:54AM EDT | 120.00 | 2.20 | 2.10 | 4.00 | 0.00 | - | 1 | 1 | 70.30% |
| VMC241220P00125000 | 2024-05-23 9:30AM EDT | 125.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 3 | 7 | 52.93% |
| VMC241220P00130000 | 2024-02-16 10:34AM EDT | 130.00 | 0.54 | 0.00 | 2.35 | 0.00 | - | 1 | 6 | 51.86% |
| VMC241220P00135000 | 2023-10-30 9:46AM EDT | 135.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| VMC241220P00140000 | 2024-04-19 3:14PM EDT | 140.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VMC241220P00145000 | 2024-02-06 4:47PM EDT | 145.00 | 2.00 | 0.00 | 2.60 | 0.00 | - | 1 | 6 | 52.76% |
| VMC241220P00150000 | 2023-11-13 11:03AM EDT | 150.00 | 3.58 | 2.25 | 3.80 | 0.00 | - | 1 | 3 | 52.01% |
| VMC241220P00155000 | 2023-11-13 10:55AM EDT | 155.00 | 3.80 | 2.65 | 2.90 | 0.00 | - | 4 | 3 | 48.79% |
| VMC241220P00160000 | 2024-02-06 4:49PM EDT | 160.00 | 2.60 | 0.00 | 2.80 | 0.00 | - | 1 | 4 | 45.78% |
| VMC241220P00165000 | 2024-05-14 9:30AM EDT | 165.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 2 | 534 | 35.83% |
| VMC241220P00170000 | 2024-01-25 1:10PM EDT | 170.00 | 4.00 | 0.00 | 3.60 | 0.00 | - | 1 | 7 | 43.77% |
| VMC241220P00175000 | 2024-03-13 9:54AM EDT | 175.00 | 1.50 | 0.70 | 1.45 | 0.00 | - | 1 | 15 | 32.70% |
| VMC241220P00180000 | 2024-03-08 4:58PM EDT | 180.00 | 1.70 | 0.85 | 1.60 | 0.00 | - | 1 | 12 | 31.34% |
| VMC241220P00185000 | 2024-03-06 12:33PM EDT | 185.00 | 1.75 | 1.10 | 0.00 | 0.00 | - | 3 | 13 | 6.25% |
| VMC241220P00190000 | 2024-05-16 1:41PM EDT | 190.00 | 1.10 | 0.40 | 1.85 | 0.00 | - | 10 | 22 | 28.26% |
| VMC241220P00195000 | 2024-05-21 11:06AM EDT | 195.00 | 1.60 | 1.65 | 2.25 | 0.00 | - | 1 | 196 | 27.63% |
| VMC241220P00200000 | 2024-05-31 11:03AM EDT | 200.00 | 2.55 | 2.00 | 2.65 | 0.00 | - | 1 | 59 | 26.79% |
| VMC241220P00210000 | 2024-05-31 9:54AM EDT | 210.00 | 2.95 | 2.90 | 3.90 | 0.00 | - | 2 | 122 | 25.69% |
| VMC241220P00220000 | 2024-05-31 11:03AM EDT | 220.00 | 5.50 | 4.50 | 5.30 | 0.00 | - | 31 | 82 | 24.00% |
| VMC241220P00230000 | 2024-06-03 2:40PM EDT | 230.00 | 7.15 | 5.00 | 7.00 | +0.25 | +3.62% | 1 | 102 | 22.04% |
| VMC241220P00240000 | 2024-05-21 11:07AM EDT | 240.00 | 8.40 | 9.30 | 9.90 | 0.00 | - | 1 | 25 | 20.98% |
| VMC241220P00250000 | 2024-05-24 3:30PM EDT | 250.00 | 11.10 | 12.30 | 13.90 | 0.00 | - | 1 | 63 | 20.22% |
| VMC241220P00260000 | 2024-05-31 9:54AM EDT | 260.00 | 18.15 | 17.10 | 19.50 | 0.00 | - | 2 | 48 | 20.23% |
| VMC241220P00270000 | 2024-05-31 9:55AM EDT | 270.00 | 24.20 | 23.60 | 25.80 | 0.00 | - | 10 | 213 | 19.85% |
| VMC241220P00280000 | 2024-04-08 12:52PM EDT | 280.00 | 23.30 | 21.80 | 23.30 | 0.00 | - | 380 | 212 | 0.00% |
| VMC241220P00290000 | 2024-02-29 3:05PM EDT | 290.00 | 31.70 | 26.50 | 27.80 | 0.00 | - | - | 14 | 0.00% |
| VMC241220P00300000 | 2024-03-15 3:03PM EDT | 300.00 | 38.49 | 39.50 | 42.60 | 0.00 | - | 1 | 10 | 0.00% |
| VMC241220P00310000 | 2024-03-08 10:40AM EDT | 310.00 | 45.50 | 42.20 | 44.60 | 0.00 | - | 10 | 10 | 0.00% |
