Deutsche Märkte schließen in 5 Stunden 7 Minuten
DAX
18.047,34 -70,98 (-0,39%) Euro Stoxx 50
4.958,12 -22,97 (-0,46%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.328,00 -29,70 (-1,26%) EUR/USD
1,0733 +0,0008 (+0,08%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Vulcan Materials Company (VMC)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC240517C00165000 | 2023-09-28 12:00PM EDT | 165.00 | 51.80 | 36.90 | 39.50 | 0.00 | - | - | 0 | 0.00% |
| VMC240517C00190000 | 2024-02-27 3:48PM EDT | 190.00 | 76.38 | 82.60 | 86.50 | 0.00 | - | 6 | 22 | 197.24% |
| VMC240517C00200000 | 2024-02-26 12:09PM EDT | 200.00 | 61.80 | 72.40 | 75.40 | 0.00 | - | 2 | 4 | 172.83% |
| VMC240517C00210000 | 2024-04-03 2:44PM EDT | 210.00 | 60.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VMC240517C00220000 | 2024-04-17 12:36PM EDT | 220.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VMC240517C00230000 | 2024-04-25 11:25AM EDT | 230.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VMC240517C00240000 | 2024-04-29 11:47AM EDT | 240.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VMC240517C00250000 | 2024-04-29 3:03PM EDT | 250.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VMC240517C00260000 | 2024-04-29 3:03PM EDT | 260.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VMC240517C00270000 | 2024-04-29 3:24PM EDT | 270.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| VMC240517C00280000 | 2024-04-29 2:00PM EDT | 280.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| VMC240517C00290000 | 2024-04-29 2:13PM EDT | 290.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VMC240517C00300000 | 2024-04-18 1:12PM EDT | 300.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VMC240517C00310000 | 2024-04-22 9:30AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VMC240517C00320000 | 2024-04-12 10:14AM EDT | 320.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VMC240517C00330000 | 2024-02-12 4:54PM EDT | 330.00 | 0.25 | 0.20 | 0.95 | 0.00 | - | - | 20 | 58.89% |
| VMC240517C00340000 | 2024-03-22 12:31PM EDT | 340.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 56.64% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VMC240517P00100000 | 2023-11-01 10:26AM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| VMC240517P00105000 | 2023-11-21 3:59PM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 190.04% |
| VMC240517P00110000 | 2023-11-17 4:55PM EDT | 110.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 171.29% |
| VMC240517P00115000 | 2023-11-17 11:51AM EDT | 115.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 172.46% |
| VMC240517P00125000 | 2023-11-15 4:26PM EDT | 125.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | - | 2 | 187.99% |
| VMC240517P00130000 | 2023-10-26 12:07PM EDT | 130.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | - | 0 | 148.83% |
| VMC240517P00135000 | 2023-10-23 10:08AM EDT | 135.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| VMC240517P00150000 | 2024-02-28 11:24AM EDT | 150.00 | 0.23 | 0.00 | 0.65 | 0.00 | - | 40 | 53 | 118.56% |
| VMC240517P00155000 | 2023-10-24 9:51AM EDT | 155.00 | 3.00 | 0.85 | 1.55 | 0.00 | - | - | 1 | 140.33% |
| VMC240517P00160000 | 2024-02-29 1:16PM EDT | 160.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 108.50% |
| VMC240517P00165000 | 2023-12-20 11:43AM EDT | 165.00 | 0.90 | 0.45 | 1.00 | 0.00 | - | 1 | 2 | 114.36% |
| VMC240517P00170000 | 2024-04-22 2:12PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VMC240517P00175000 | 2024-02-28 1:26PM EDT | 175.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 90.82% |
| VMC240517P00180000 | 2024-03-26 9:31AM EDT | 180.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 2 | 9 | 84.33% |
| VMC240517P00185000 | 2024-02-01 10:30AM EDT | 185.00 | 1.50 | 0.05 | 1.55 | 0.00 | - | 3 | 3 | 91.31% |
| VMC240517P00190000 | 2024-01-26 10:30AM EDT | 190.00 | 1.98 | 0.15 | 0.75 | 0.00 | - | 2 | 10 | 76.76% |
| VMC240517P00195000 | 2024-02-08 12:26PM EDT | 195.00 | 1.65 | 0.15 | 2.45 | 0.00 | - | 4 | 6 | 88.21% |
| VMC240517P00200000 | 2024-03-18 9:30AM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| VMC240517P00210000 | 2024-04-22 2:41PM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VMC240517P00220000 | 2024-03-20 10:42AM EDT | 220.00 | 0.65 | 0.65 | 0.90 | 0.00 | - | 3 | 23 | 51.34% |
| VMC240517P00230000 | 2024-04-29 2:04PM EDT | 230.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VMC240517P00240000 | 2024-04-25 9:43AM EDT | 240.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VMC240517P00250000 | 2024-04-26 1:17PM EDT | 250.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VMC240517P00260000 | 2024-04-26 11:09AM EDT | 260.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| VMC240517P00270000 | 2024-04-24 9:42AM EDT | 270.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VMC240517P00280000 | 2024-04-16 1:30PM EDT | 280.00 | 22.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
