Mercado abrirá em 6 h 3 min
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,31 +0,32 (+0,41%) OURO
2.321,10 -1,20 (-0,05%) Bitcoin USD
61.572,71 -919,32 (-1,47%)
Vulcan Materials Company (VMC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 221.46% |
| VMC240517C00200000 | 2024-05-07 2:26PM EDT | 200.00 | 64.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VMC240517C00210000 | 2024-04-03 2:44PM EDT | 210.00 | 60.74 | 52.60 | 57.50 | 0.00 | - | 2 | 9 | 0.00% |
| VMC240517C00220000 | 2024-04-17 12:36PM EDT | 220.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VMC240517C00230000 | 2024-05-02 3:04PM EDT | 230.00 | 35.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VMC240517C00240000 | 2024-05-06 12:00PM EDT | 240.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VMC240517C00250000 | 2024-05-06 1:54PM EDT | 250.00 | 17.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VMC240517C00260000 | 2024-05-08 10:48AM EDT | 260.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VMC240517C00270000 | 2024-05-08 10:27AM EDT | 270.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VMC240517C00280000 | 2024-05-08 9:57AM EDT | 280.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| VMC240517C00290000 | 2024-05-06 9:30AM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VMC240517C00300000 | 2024-04-30 2:05PM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VMC240517C00310000 | 2024-04-22 9:30AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| 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 | 75.88% |
| VMC240517C00340000 | 2024-03-22 12:31PM EDT | 340.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 73.54% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 274.61% |
| VMC240517P00110000 | 2023-11-17 4:55PM EDT | 110.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 247.85% |
| VMC240517P00115000 | 2023-11-17 11:51AM EDT | 115.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 249.81% |
| VMC240517P00125000 | 2023-11-15 4:26PM EDT | 125.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | - | 2 | 272.46% |
| VMC240517P00130000 | 2023-10-26 12:07PM EDT | 130.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | - | 0 | 216.41% |
| 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 | 173.63% |
| VMC240517P00155000 | 2023-10-24 9:51AM EDT | 155.00 | 3.00 | 0.85 | 1.55 | 0.00 | - | - | 1 | 205.42% |
| VMC240517P00160000 | 2024-02-29 1:16PM EDT | 160.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 159.57% |
| VMC240517P00165000 | 2024-05-01 10:04AM EDT | 165.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| 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 | 134.77% |
| VMC240517P00180000 | 2024-05-02 9:30AM EDT | 180.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| VMC240517P00185000 | 2024-02-01 10:30AM EDT | 185.00 | 1.50 | 0.05 | 1.55 | 0.00 | - | 3 | 3 | 136.13% |
| VMC240517P00190000 | 2024-05-02 11:22AM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| VMC240517P00195000 | 2024-05-08 9:30AM EDT | 195.00 | 0.05 | 0.15 | 0.00 | 0.00 | - | 4 | 0 | 83.40% |
| VMC240517P00200000 | 2024-05-08 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| 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 | 80.32% |
| VMC240517P00230000 | 2024-05-06 11:01AM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VMC240517P00240000 | 2024-05-06 10:38AM EDT | 240.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| VMC240517P00250000 | 2024-05-06 12:07PM EDT | 250.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| VMC240517P00260000 | 2024-05-07 3:27PM EDT | 260.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| VMC240517P00270000 | 2024-05-01 3:15PM EDT | 270.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VMC240517P00280000 | 2024-04-16 1:30PM EDT | 280.00 | 22.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.