Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.300,30 -2,60 (-0,11%) EUR/USD
1,0663 -0,0009 (-0,09%) Bitcoin EUR
56.422,87 -3.620,41 (-6,03%)
Martin Marietta Materials, Inc. (MLM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240517C00490000 | 2024-04-19 11:38AM EDT | 490.00 | 96.40 | 95.10 | 103.00 | 0.00 | - | 1 | 1 | 56.40% |
| MLM240517C00500000 | 2024-04-04 3:23PM EDT | 500.00 | 110.50 | 85.40 | 93.00 | 0.00 | - | 14 | 1 | 52.27% |
| MLM240517C00530000 | 2024-04-19 12:10PM EDT | 530.00 | 57.00 | 55.90 | 64.00 | 0.00 | - | 1 | 1 | 54.41% |
| MLM240517C00560000 | 2024-04-19 1:14PM EDT | 560.00 | 30.92 | 30.60 | 37.00 | 0.00 | - | 1 | 0 | 41.96% |
| MLM240517C00570000 | 2024-04-22 10:40AM EDT | 570.00 | 24.10 | 23.70 | 28.60 | 0.00 | - | 1 | 2 | 37.85% |
| MLM240517C00580000 | 2024-04-29 3:57PM EDT | 580.00 | 33.72 | 17.50 | 18.70 | 0.00 | - | 2 | 10 | 29.66% |
| MLM240517C00590000 | 2024-04-30 3:19PM EDT | 590.00 | 13.95 | 11.80 | 12.90 | -12.87 | -47.99% | 4 | 14 | 28.26% |
| MLM240517C00600000 | 2024-04-30 12:27PM EDT | 600.00 | 7.87 | 7.70 | 8.40 | -11.51 | -59.39% | 107 | 589 | 27.24% |
| MLM240517C00610000 | 2024-04-30 12:27PM EDT | 610.00 | 4.82 | 4.60 | 5.50 | -8.68 | -64.30% | 15 | 55 | 27.36% |
| MLM240517C00620000 | 2024-04-30 10:04AM EDT | 620.00 | 6.79 | 2.65 | 3.50 | -4.97 | -42.26% | 2 | 50 | 27.59% |
| MLM240517C00630000 | 2024-04-29 1:52PM EDT | 630.00 | 6.76 | 0.05 | 5.10 | 0.00 | - | 10 | 418 | 37.22% |
| MLM240517C00640000 | 2024-04-29 2:32PM EDT | 640.00 | 1.60 | 0.05 | 2.80 | -2.90 | -64.44% | 1 | 37 | 34.57% |
| MLM240517C00650000 | 2024-04-24 10:25AM EDT | 650.00 | 2.50 | 0.00 | 2.25 | 0.00 | - | 1 | 61 | 36.51% |
| MLM240517C00660000 | 2024-04-30 9:48AM EDT | 660.00 | 0.80 | 0.00 | 1.25 | -2.40 | -75.00% | 1 | 86 | 35.14% |
| MLM240517C00670000 | 2024-04-22 10:28AM EDT | 670.00 | 0.96 | 0.00 | 4.50 | 0.00 | - | 4 | 14 | 53.35% |
| MLM240517C00680000 | 2024-04-22 10:28AM EDT | 680.00 | 0.80 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 54.66% |
| MLM240517C00700000 | 2024-04-15 9:33AM EDT | 700.00 | 1.50 | 0.00 | 3.80 | 0.00 | - | 1 | 0 | 52.60% |
| MLM240517C00730000 | 2024-04-09 9:34AM EDT | 730.00 | 0.20 | 0.00 | 3.80 | 0.00 | - | - | 0 | 62.00% |
| MLM240517C00780000 | 2024-04-17 1:00PM EDT | 780.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 78.08% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240517P00480000 | 2024-04-22 10:27AM EDT | 480.00 | 0.77 | 0.00 | 4.30 | 0.00 | - | - | 2 | 62.63% |
| MLM240517P00500000 | 2024-04-22 10:27AM EDT | 500.00 | 1.08 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 52.41% |
| MLM240517P00510000 | 2024-04-17 2:23PM EDT | 510.00 | 1.08 | 0.00 | 3.20 | 0.00 | - | 6 | 9 | 52.57% |
| MLM240517P00520000 | 2024-04-25 10:48AM EDT | 520.00 | 1.75 | 0.00 | 2.60 | 0.00 | - | 1 | 62 | 44.46% |
| MLM240517P00530000 | 2024-04-30 11:08AM EDT | 530.00 | 1.10 | 0.10 | 2.00 | -0.38 | -25.68% | 2 | 93 | 36.47% |
| MLM240517P00540000 | 2024-04-30 12:04PM EDT | 540.00 | 1.50 | 0.20 | 2.20 | -2.80 | -65.12% | 3 | 8 | 32.28% |
| MLM240517P00550000 | 2024-04-30 12:04PM EDT | 550.00 | 2.57 | 1.30 | 2.55 | -0.28 | -9.82% | 1 | 21 | 28.35% |
| MLM240517P00560000 | 2024-04-30 2:35PM EDT | 560.00 | 3.20 | 2.45 | 4.50 | -1.11 | -25.75% | 5 | 29 | 28.54% |
| MLM240517P00570000 | 2024-04-30 12:23PM EDT | 570.00 | 8.00 | 4.10 | 7.00 | +2.62 | +48.70% | 5 | 25 | 27.91% |
| MLM240517P00580000 | 2024-04-30 2:03PM EDT | 580.00 | 8.30 | 8.40 | 10.10 | -0.65 | -7.26% | 76 | 108 | 26.55% |
| MLM240517P00590000 | 2024-04-30 2:06PM EDT | 590.00 | 12.00 | 12.60 | 14.20 | +1.10 | +10.09% | 4 | 43 | 25.03% |
| MLM240517P00600000 | 2024-04-29 3:32PM EDT | 600.00 | 15.50 | 18.30 | 20.00 | 0.00 | - | 12 | 14 | 24.44% |
| MLM240517P00610000 | 2024-04-29 2:39PM EDT | 610.00 | 20.00 | 22.00 | 28.40 | 0.00 | - | 5 | 15 | 27.30% |
| MLM240517P00620000 | 2024-04-15 3:05PM EDT | 620.00 | 30.60 | 30.00 | 37.40 | 0.00 | - | 1 | 4 | 30.34% |
| MLM240517P00630000 | 2024-03-14 1:28PM EDT | 630.00 | 38.24 | 33.40 | 38.70 | 0.00 | - | 1 | 1 | 0.00% |
| MLM240517P00660000 | 2024-03-14 1:28PM EDT | 660.00 | 60.79 | 57.20 | 63.90 | 0.00 | - | 1 | 1 | 0.00% |
| MLM240517P00670000 | 2024-04-18 11:08AM EDT | 670.00 | 77.00 | 78.00 | 86.30 | 0.00 | - | 10 | 0 | 49.07% |
