Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.831,47 +24,70 (+0,06%) Gold
2.425,70 -12,80 (-0,52%) EUR/USD
1,0855 -0,0006 (-0,05%) Bitcoin EUR
64.261,66 +1.399,53 (+2,23%)
Martin Marietta Materials, Inc. (MLM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:45PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240621C00270000 | 2023-09-05 10:09AM EDT | 270.00 | 181.68 | 159.30 | 163.40 | 0.00 | - | 1 | 0 | 0.00% |
| MLM240621C00360000 | 2023-10-30 1:30PM EDT | 360.00 | 75.00 | 112.70 | 121.50 | 0.00 | - | - | 0 | 0.00% |
| MLM240621C00400000 | 2023-08-30 10:59AM EDT | 400.00 | 81.94 | 51.30 | 52.70 | 0.00 | - | - | 2 | 0.00% |
| MLM240621C00410000 | 2023-11-03 10:27AM EDT | 410.00 | 68.02 | 75.70 | 82.50 | 0.00 | - | 1 | 2 | 0.00% |
| MLM240621C00430000 | 2023-10-19 2:23PM EDT | 430.00 | 36.60 | 61.30 | 64.90 | 0.00 | - | 1 | 1 | 0.00% |
| MLM240621C00440000 | 2024-01-26 12:17PM EDT | 440.00 | 79.39 | 114.40 | 120.20 | 0.00 | - | 1 | 1 | 0.00% |
| MLM240621C00450000 | 2024-05-17 3:10PM EDT | 450.00 | 132.40 | 122.30 | 130.60 | 0.00 | - | 1 | 5 | 65.73% |
| MLM240621C00460000 | 2023-12-06 4:27PM EDT | 460.00 | 39.10 | 52.30 | 54.50 | 0.00 | - | 1 | 2 | 0.00% |
| MLM240621C00470000 | 2024-01-25 1:44PM EDT | 470.00 | 55.70 | 87.40 | 93.90 | 0.00 | - | 5 | 8 | 0.00% |
| MLM240621C00480000 | 2024-01-30 12:58PM EDT | 480.00 | 60.36 | 101.00 | 106.70 | 0.00 | - | 10 | 1 | 61.79% |
| MLM240621C00490000 | 2024-05-21 9:46AM EDT | 490.00 | 87.00 | 83.50 | 92.00 | -5.00 | -5.43% | 1 | 38 | 52.06% |
| MLM240621C00500000 | 2024-05-02 3:21PM EDT | 500.00 | 95.20 | 73.00 | 81.40 | 0.00 | - | 4 | 13 | 45.87% |
| MLM240621C00510000 | 2024-05-17 3:57PM EDT | 510.00 | 72.08 | 65.10 | 71.70 | 0.00 | - | 3 | 23 | 42.13% |
| MLM240621C00520000 | 2024-05-16 12:26PM EDT | 520.00 | 65.45 | 55.50 | 62.20 | 0.00 | - | 2 | 6 | 38.72% |
| MLM240621C00530000 | 2024-05-16 3:50PM EDT | 530.00 | 57.00 | 46.40 | 52.60 | 0.00 | - | 2 | 15 | 34.88% |
| MLM240621C00540000 | 2024-05-13 9:39AM EDT | 540.00 | 71.30 | 36.90 | 44.50 | 0.00 | - | 1 | 15 | 33.67% |
| MLM240621C00560000 | 2024-04-09 2:47PM EDT | 560.00 | 60.40 | 45.70 | 51.40 | 0.00 | - | 5 | 34 | 59.97% |
| MLM240621C00570000 | 2024-05-16 12:21PM EDT | 570.00 | 14.90 | 17.20 | 18.10 | -8.27 | -35.69% | 1 | 1 | 22.22% |
| MLM240621C00580000 | 2024-05-21 10:24AM EDT | 580.00 | 10.50 | 12.00 | 12.70 | -6.80 | -39.31% | 15 | 58 | 21.56% |
| MLM240621C00590000 | 2024-05-21 12:42PM EDT | 590.00 | 8.20 | 7.70 | 8.50 | -2.85 | -25.79% | 5 | 60 | 21.09% |
| MLM240621C00600000 | 2024-05-21 10:18AM EDT | 600.00 | 4.50 | 3.30 | 5.60 | -3.29 | -42.23% | 4 | 51 | 21.08% |
| MLM240621C00610000 | 2024-05-21 9:41AM EDT | 610.00 | 3.40 | 1.80 | 3.70 | -4.70 | -58.02% | 2 | 41 | 21.41% |
| MLM240621C00620000 | 2024-05-21 10:26AM EDT | 620.00 | 1.60 | 1.65 | 2.20 | -1.14 | -41.61% | 10 | 82 | 21.21% |
| MLM240621C00630000 | 2024-05-21 10:18AM EDT | 630.00 | 2.32 | 1.00 | 2.45 | +0.55 | +31.07% | 1 | 35 | 25.09% |
| MLM240621C00640000 | 2024-05-16 3:21PM EDT | 640.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 4 | 15 | 34.44% |
| MLM240621C00650000 | 2024-05-20 3:20PM EDT | 650.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 37.68% |
| MLM240621C00660000 | 2024-05-10 3:58PM EDT | 660.00 | 3.48 | 0.00 | 4.60 | 0.00 | - | 1 | 56 | 40.25% |
| MLM240621C00680000 | 2024-05-16 12:26PM EDT | 680.00 | 2.21 | 0.00 | 4.40 | 0.00 | - | 1 | 13 | 45.52% |
| MLM240621C00700000 | 2024-04-10 11:40AM EDT | 700.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | - | 6 | 52.17% |
| MLM240621C00720000 | 2024-05-16 1:56PM EDT | 720.00 | 4.30 | 0.00 | 3.00 | 0.00 | - | 1 | 4 | 51.10% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM240621P00210000 | 2023-10-12 12:43PM EDT | 210.00 | 1.62 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 185.28% |
| MLM240621P00220000 | 2024-01-02 12:14PM EDT | 220.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 12 | 174.00% |
| MLM240621P00230000 | 2023-08-31 3:15PM EDT | 230.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 169.90% |
| MLM240621P00270000 | 2023-10-20 11:14AM EDT | 270.00 | 3.90 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 142.87% |
| MLM240621P00290000 | 2023-09-05 10:09AM EDT | 290.00 | 2.73 | 4.30 | 6.70 | 0.00 | - | 1 | 0 | 155.25% |
| MLM240621P00300000 | 2023-11-03 12:38PM EDT | 300.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 125.12% |
| MLM240621P00310000 | 2023-11-06 12:56PM EDT | 310.00 | 4.11 | 0.10 | 5.90 | 0.00 | - | 1 | 5 | 124.88% |
| MLM240621P00320000 | 2024-01-03 12:05PM EDT | 320.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 113.77% |
| MLM240621P00340000 | 2023-10-17 11:04AM EDT | 340.00 | 7.90 | 3.10 | 5.40 | 0.00 | - | 1 | 0 | 117.07% |
| MLM240621P00350000 | 2023-12-13 2:14PM EDT | 350.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 99.02% |
| MLM240621P00360000 | 2023-11-01 11:35AM EDT | 360.00 | 12.00 | 1.10 | 8.20 | 0.00 | - | - | 0 | 108.61% |
| MLM240621P00370000 | 2023-12-21 2:12PM EDT | 370.00 | 3.60 | 0.10 | 6.40 | 0.00 | - | 1 | 19 | 95.32% |
| MLM240621P00390000 | 2024-01-26 12:17PM EDT | 390.00 | 2.67 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 80.46% |
| MLM240621P00400000 | 2024-03-07 1:21PM EDT | 400.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 61.65% |
| MLM240621P00410000 | 2023-11-06 2:36PM EDT | 410.00 | 19.70 | 10.30 | 16.30 | 0.00 | - | - | 7 | 113.75% |
| MLM240621P00420000 | 2024-05-01 3:30PM EDT | 420.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 65.99% |
| MLM240621P00430000 | 2024-05-08 1:57PM EDT | 430.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 2 | 11 | 61.90% |
| MLM240621P00440000 | 2023-07-26 11:36AM EDT | 440.00 | 29.60 | 35.70 | 38.70 | 0.00 | - | - | 5 | 150.67% |
| MLM240621P00450000 | 2024-05-08 9:30AM EDT | 450.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 2 | 33 | 50.01% |
| MLM240621P00460000 | 2023-07-31 3:55PM EDT | 460.00 | 40.80 | 37.30 | 44.40 | 0.00 | - | 14 | 51 | 143.42% |
| MLM240621P00470000 | 2024-02-13 12:32PM EDT | 470.00 | 9.50 | 0.00 | 2.55 | 0.00 | - | - | 1 | 48.04% |
| MLM240621P00480000 | 2024-05-21 1:06PM EDT | 480.00 | 0.40 | 0.20 | 1.15 | -1.65 | -80.49% | 1 | 59 | 36.95% |
| MLM240621P00490000 | 2024-03-25 9:30AM EDT | 490.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| MLM240621P00500000 | 2024-04-10 9:30AM EDT | 500.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| MLM240621P00510000 | 2024-05-20 12:07PM EDT | 510.00 | 1.79 | 0.60 | 5.10 | 0.00 | - | 2 | 49 | 40.00% |
| MLM240621P00520000 | 2024-05-20 12:07PM EDT | 520.00 | 2.06 | 0.50 | 5.50 | 0.00 | - | 2 | 16 | 36.54% |
| MLM240621P00530000 | 2024-05-20 12:49PM EDT | 530.00 | 1.57 | 1.40 | 2.70 | 0.00 | - | 3 | 38 | 25.00% |
| MLM240621P00540000 | 2024-05-20 11:00AM EDT | 540.00 | 2.45 | 2.65 | 3.70 | 0.00 | - | 1 | 19 | 23.40% |
| MLM240621P00550000 | 2024-05-21 10:26AM EDT | 550.00 | 5.10 | 4.40 | 5.70 | +1.20 | +30.77% | 3 | 131 | 22.94% |
| MLM240621P00560000 | 2024-05-20 2:16PM EDT | 560.00 | 8.00 | 7.10 | 8.10 | +2.10 | +35.59% | 1 | 37 | 21.85% |
| MLM240621P00570000 | 2024-05-20 2:02PM EDT | 570.00 | 12.20 | 10.60 | 11.50 | +3.10 | +34.07% | 10 | 30 | 20.99% |
| MLM240621P00580000 | 2024-05-21 11:08AM EDT | 580.00 | 16.80 | 15.20 | 16.40 | +4.70 | +38.84% | 2 | 52 | 20.79% |
| MLM240621P00590000 | 2024-05-16 11:51AM EDT | 590.00 | 16.90 | 20.70 | 22.40 | 0.00 | - | 5 | 36 | 20.58% |
| MLM240621P00600000 | 2024-05-17 12:19PM EDT | 600.00 | 22.35 | 25.30 | 30.90 | 0.00 | - | 5 | 22 | 22.97% |
| MLM240621P00610000 | 2024-05-16 12:09PM EDT | 610.00 | 30.86 | 32.90 | 39.50 | 0.00 | - | 1 | 9 | 24.64% |
| MLM240621P00620000 | 2024-05-15 12:38PM EDT | 620.00 | 18.50 | 42.10 | 49.00 | 0.00 | - | 2 | 66 | 27.44% |
| MLM240621P00640000 | 2024-05-13 9:30AM EDT | 640.00 | 31.81 | 61.10 | 68.40 | 0.00 | - | 1 | 21 | 32.91% |
| MLM240621P00680000 | 2024-05-20 1:12PM EDT | 680.00 | 99.39 | 101.00 | 109.50 | 0.00 | - | 1 | 1 | 47.97% |
| MLM240621P00690000 | 2024-05-20 1:12PM EDT | 690.00 | 109.42 | 111.00 | 119.40 | 0.00 | - | 1 | 0 | 50.53% |
| MLM240621P00700000 | 2024-03-08 12:48PM EDT | 700.00 | 96.00 | 77.80 | 84.40 | 0.00 | - | 1 | 0 | 0.00% |
