Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.552,91 +1.430,20 (+2,38%)
Martin Marietta Materials, Inc. (MLM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM241018C00340000 | 2024-04-22 1:52PM EDT | 340.00 | 255.10 | 243.00 | 252.00 | 0.00 | - | - | 1 | 60.22% |
| MLM241018C00460000 | 2024-05-16 10:48AM EDT | 460.00 | 141.44 | 128.00 | 137.10 | 0.00 | - | 1 | 1 | 43.12% |
| MLM241018C00500000 | 2024-05-16 2:08PM EDT | 500.00 | 100.20 | 93.00 | 102.00 | 0.00 | - | 1 | 2 | 37.24% |
| MLM241018C00510000 | 2024-04-30 9:34AM EDT | 510.00 | 102.00 | 84.00 | 93.60 | 0.00 | - | - | 0 | 35.88% |
| MLM241018C00520000 | 2024-04-30 9:34AM EDT | 520.00 | 94.00 | 76.30 | 85.60 | 0.00 | - | - | 0 | 34.73% |
| MLM241018C00550000 | 2024-05-02 3:21PM EDT | 550.00 | 71.20 | 54.30 | 63.40 | 0.00 | - | 1 | 2 | 31.73% |
| MLM241018C00570000 | 2024-04-19 3:29PM EDT | 570.00 | 51.03 | 41.10 | 50.60 | 0.00 | - | 2 | 2 | 30.24% |
| MLM241018C00580000 | 2024-05-02 1:05PM EDT | 580.00 | 49.81 | 35.30 | 44.70 | 0.00 | - | 3 | 3 | 29.51% |
| MLM241018C00590000 | 2024-04-03 12:20PM EDT | 590.00 | 64.42 | 42.60 | 49.00 | 0.00 | - | 8 | 8 | 35.34% |
| MLM241018C00600000 | 2024-05-16 11:47AM EDT | 600.00 | 33.00 | 26.80 | 34.50 | 0.00 | - | 4 | 12 | 28.44% |
| MLM241018C00610000 | 2024-05-16 11:09AM EDT | 610.00 | 30.20 | 22.50 | 30.00 | 0.00 | - | 1 | 1 | 27.94% |
| MLM241018C00620000 | 2024-04-17 11:33AM EDT | 620.00 | 39.85 | 19.50 | 26.60 | 0.00 | - | 1 | 3 | 27.96% |
| MLM241018C00640000 | 2024-02-16 11:22AM EDT | 640.00 | 16.80 | 33.30 | 38.90 | 0.00 | - | 2 | 2 | 40.75% |
| MLM241018C00650000 | 2024-03-22 11:56AM EDT | 650.00 | 33.94 | 16.00 | 22.90 | 0.00 | - | 1 | 25 | 31.50% |
| MLM241018C00660000 | 2024-02-29 2:20PM EDT | 660.00 | 18.10 | 28.20 | 35.90 | 0.00 | - | - | 1 | 42.70% |
| MLM241018C00700000 | 2024-05-16 9:38AM EDT | 700.00 | 9.94 | 1.55 | 9.80 | 0.00 | - | 1 | 3 | 28.65% |
| MLM241018C00720000 | 2024-03-04 11:33AM EDT | 720.00 | 14.10 | 10.20 | 16.80 | 0.00 | - | 1 | 1 | 37.97% |
| MLM241018C00740000 | 2024-03-21 11:47AM EDT | 740.00 | 11.10 | 3.00 | 9.30 | 0.00 | - | - | 1 | 33.29% |
| MLM241018C00800000 | 2024-04-26 9:30AM EDT | 800.00 | 3.00 | 0.90 | 5.40 | 0.00 | - | 1 | 3 | 34.77% |
| MLM241018C00820000 | 2024-04-26 9:30AM EDT | 820.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 35.70% |
| MLM241018C00840000 | 2024-04-15 9:33AM EDT | 840.00 | 3.30 | 1.30 | 2.80 | 0.00 | - | 1 | 4 | 33.52% |
| MLM241018C00860000 | 2024-03-06 10:30AM EDT | 860.00 | 2.65 | 1.40 | 2.90 | 0.00 | - | 2 | 4 | 35.39% |
| MLM241018C00880000 | 2024-04-15 9:33AM EDT | 880.00 | 2.15 | 0.95 | 2.45 | 0.00 | - | 1 | 3 | 35.83% |
| MLM241018C00900000 | 2024-05-01 11:28AM EDT | 900.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 42.59% |
| MLM241018C00920000 | 2024-05-01 11:28AM EDT | 920.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 8 | 44.17% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM241018P00400000 | 2024-03-04 10:33AM EDT | 400.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 41.27% |
| MLM241018P00420000 | 2024-04-17 9:30AM EDT | 420.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 36.91% |
| MLM241018P00430000 | 2024-05-16 10:48AM EDT | 430.00 | 2.41 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 34.79% |
| MLM241018P00440000 | 2024-04-30 9:30AM EDT | 440.00 | 2.65 | 0.05 | 5.80 | 0.00 | - | 1 | 2 | 34.43% |
| MLM241018P00450000 | 2024-04-17 11:40AM EDT | 450.00 | 3.00 | 0.05 | 6.30 | 0.00 | - | 2 | 2 | 33.08% |
| MLM241018P00460000 | 2024-05-08 9:30AM EDT | 460.00 | 3.10 | 0.50 | 6.90 | 0.00 | - | 1 | 2 | 31.81% |
| MLM241018P00500000 | 2024-05-16 3:21PM EDT | 500.00 | 6.90 | 2.15 | 10.70 | 0.00 | - | 8 | 10 | 27.41% |
| MLM241018P00550000 | 2024-05-14 9:37AM EDT | 550.00 | 12.32 | 13.50 | 21.40 | 0.00 | - | 2 | 3 | 23.67% |
| MLM241018P00560000 | 2024-05-17 11:39AM EDT | 560.00 | 20.30 | 16.40 | 24.80 | +4.30 | +26.87% | 5 | 25 | 23.15% |
| MLM241018P00570000 | 2024-04-19 1:20PM EDT | 570.00 | 32.08 | 20.00 | 28.70 | 0.00 | - | 1 | 2 | 22.70% |
| MLM241018P00580000 | 2024-05-16 3:40PM EDT | 580.00 | 27.00 | 25.40 | 33.00 | 0.00 | - | 3 | 5 | 22.22% |
