Italia markets closed
Dow Jones
39.839,43 +281,32 (+0,71%) Nasdaq
16.729,68 +218,50 (+1,32%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.350,46 +3.922,07 (+6,95%) CMC Crypto 200
1.377,78 +109,83 (+8,66%)
Masco Corporation (MAS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:05PM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAS240719C00040000 | 2024-04-10 11:29AM EDT | 40.00 | 35.28 | 30.50 | 34.10 | 0.00 | - | - | 1 | 85.25% |
| MAS240719C00045000 | 2024-04-03 12:25PM EDT | 45.00 | 33.38 | 23.20 | 27.10 | 0.00 | - | 1 | 1 | 62.21% |
| MAS240719C00050000 | 2024-02-20 2:03PM EDT | 50.00 | 24.05 | 27.00 | 31.00 | 0.00 | - | 1 | 2 | 156.37% |
| MAS240719C00055000 | 2024-03-04 2:11PM EDT | 55.00 | 24.10 | 21.90 | 25.60 | 0.00 | - | 1 | 1 | 129.61% |
| MAS240719C00060000 | 2024-03-05 11:37AM EDT | 60.00 | 19.06 | 18.10 | 19.00 | 0.00 | - | 7 | 13 | 105.46% |
| MAS240719C00065000 | 2024-04-29 2:45PM EDT | 65.00 | 6.69 | 6.10 | 8.00 | 0.00 | - | 1 | 47 | 30.69% |
| MAS240719C00070000 | 2024-05-14 2:18PM EDT | 70.00 | 3.40 | 3.80 | 4.00 | 0.00 | - | 3 | 278 | 24.71% |
| MAS240719C00075000 | 2024-05-15 10:26AM EDT | 75.00 | 1.50 | 1.35 | 1.45 | +0.30 | +25.00% | 2 | 549 | 21.96% |
| MAS240719C00080000 | 2024-05-13 10:12AM EDT | 80.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 9 | 404 | 22.07% |
| MAS240719C00085000 | 2024-05-03 9:51AM EDT | 85.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 131 | 34.94% |
| MAS240719C00090000 | 2024-04-18 3:40PM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 78 | 12.50% |
| MAS240719C00095000 | 2024-04-01 1:04PM EDT | 95.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 16 | 58.57% |
| MAS240719C00100000 | 2024-03-04 10:41AM EDT | 100.00 | 0.30 | 0.15 | 0.70 | 0.00 | - | 2 | 1 | 54.93% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAS240719P00030000 | 2024-01-10 1:10PM EDT | 30.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | - | 2 | 98.05% |
| MAS240719P00040000 | 2024-02-16 12:34PM EDT | 40.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 82.91% |
| MAS240719P00045000 | 2023-12-20 10:30AM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MAS240719P00050000 | 2024-02-16 12:34PM EDT | 50.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 55.37% |
| MAS240719P00055000 | 2024-01-10 1:10PM EDT | 55.00 | 1.07 | 0.50 | 1.30 | 0.00 | - | 2 | 4 | 54.64% |
| MAS240719P00060000 | 2024-04-24 3:13PM EDT | 60.00 | 0.55 | 0.05 | 0.50 | 0.00 | - | 22 | 342 | 34.38% |
| MAS240719P00065000 | 2024-05-15 11:48AM EDT | 65.00 | 0.44 | 0.45 | 0.55 | -0.16 | -26.67% | 1 | 798 | 23.32% |
| MAS240719P00070000 | 2024-05-15 1:25PM EDT | 70.00 | 1.45 | 1.45 | 1.55 | -0.45 | -23.68% | 3 | 458 | 19.69% |
| MAS240719P00075000 | 2024-05-02 11:58AM EDT | 75.00 | 6.70 | 3.90 | 4.20 | 0.00 | - | 1 | 195 | 18.52% |
| MAS240719P00080000 | 2024-04-11 10:57AM EDT | 80.00 | 7.50 | 7.70 | 9.90 | 0.00 | - | 5 | 16 | 37.13% |
| MAS240719P00085000 | 2024-04-11 10:35AM EDT | 85.00 | 11.60 | 11.80 | 14.90 | 0.00 | - | 1 | 16 | 47.29% |
© 2024 Yahoo. Tutti i diritti riservati.