Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.424,93 +451,31 (+0,75%) CMC Crypto 200
1.383,54 +45,79 (+3,42%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
Martin Marietta Materials, Inc. (MLM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM250117C00470000 | 2024-05-16 10:48AM EDT | 470.00 | 140.94 | 114.00 | 121.30 | 0.00 | - | - | 1 | 43.68% |
| MLM250117C00490000 | 2024-05-30 10:07AM EDT | 490.00 | 101.00 | 90.00 | 98.00 | 0.00 | - | 2 | 2 | 35.99% |
| MLM250117C00540000 | 2024-05-16 3:42PM EDT | 540.00 | 81.90 | 61.00 | 67.80 | 0.00 | - | - | 1 | 34.75% |
| MLM250117C00550000 | 2024-06-10 12:38PM EDT | 550.00 | 50.00 | 51.80 | 56.80 | 0.00 | - | 1 | 2 | 31.07% |
| MLM250117C00570000 | 2024-05-22 2:41PM EDT | 570.00 | 51.10 | 40.40 | 46.50 | 0.00 | - | - | 16 | 30.29% |
| MLM250117C00580000 | 2024-06-17 3:57PM EDT | 580.00 | 47.00 | 35.90 | 40.70 | 0.00 | - | 3 | 12 | 29.26% |
| MLM250117C00590000 | 2024-05-21 10:16AM EDT | 590.00 | 44.37 | 30.20 | 37.00 | 0.00 | - | - | 1 | 29.29% |
| MLM250117C00610000 | 2024-06-03 12:06PM EDT | 610.00 | 27.50 | 21.90 | 29.40 | 0.00 | - | 1 | 1 | 28.73% |
| MLM250117C00620000 | 2024-06-17 12:18PM EDT | 620.00 | 27.25 | 18.60 | 25.20 | 0.00 | - | 2 | 5 | 27.92% |
| MLM250117C00630000 | 2024-05-20 11:27AM EDT | 630.00 | 32.60 | 16.70 | 23.40 | 0.00 | - | - | 1 | 28.46% |
| MLM250117C00640000 | 2024-05-20 2:17PM EDT | 640.00 | 28.70 | 15.00 | 21.10 | 0.00 | - | - | 4 | 28.55% |
| MLM250117C00650000 | 2024-05-20 12:47PM EDT | 650.00 | 24.90 | 13.20 | 18.30 | 0.00 | - | - | 1 | 28.14% |
| MLM250117C00710000 | 2024-06-13 10:14AM EDT | 710.00 | 6.10 | 2.90 | 9.80 | 0.00 | - | 1 | 1 | 28.93% |
| MLM250117C00720000 | 2024-05-16 2:38PM EDT | 720.00 | 11.00 | 1.60 | 9.40 | 0.00 | - | - | 1 | 29.62% |
| MLM250117C00750000 | 2024-06-04 11:31AM EDT | 750.00 | 3.50 | 1.10 | 7.10 | 0.00 | - | 1 | 1 | 30.19% |
| MLM250117C00860000 | 2024-06-03 9:30AM EDT | 860.00 | 1.05 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 35.94% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MLM250117P00380000 | 2024-06-05 9:30AM EDT | 380.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 36.38% |
| MLM250117P00400000 | 2024-06-05 9:30AM EDT | 400.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 32.47% |
| MLM250117P00420000 | 2024-05-22 9:46AM EDT | 420.00 | 3.50 | 0.05 | 5.80 | 0.00 | - | - | 1 | 30.22% |
| MLM250117P00440000 | 2024-05-31 10:26AM EDT | 440.00 | 5.37 | 1.05 | 6.90 | 0.00 | - | 1 | 1 | 27.85% |
| MLM250117P00460000 | 2024-06-13 2:56PM EDT | 460.00 | 6.50 | 4.70 | 9.30 | 0.00 | - | 1 | 1 | 26.61% |
| MLM250117P00470000 | 2024-05-16 10:48AM EDT | 470.00 | 5.66 | 3.90 | 12.00 | 0.00 | - | - | 1 | 27.14% |
| MLM250117P00520000 | 2024-06-03 1:05PM EDT | 520.00 | 22.00 | 15.00 | 21.80 | 0.00 | - | 1 | 1 | 23.19% |
| MLM250117P00570000 | 2024-05-22 2:42PM EDT | 570.00 | 35.60 | 36.80 | 42.20 | 0.00 | - | - | 4 | 21.10% |
| MLM250117P00580000 | 2024-05-22 2:08PM EDT | 580.00 | 39.50 | 41.60 | 48.30 | 0.00 | - | 26 | 28 | 21.14% |
| MLM250117P00590000 | 2024-05-21 3:58PM EDT | 590.00 | 41.41 | 45.10 | 54.80 | 0.00 | - | 1 | 1 | 21.19% |
