Italia markets close in 2 hours 55 minutes
FTSE MIB
34.447,96 -155,65 (-0,45%) Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.617,10 -329,83 (-0,85%) Petrolio
77,82 -0,84 (-1,07%) Bitcoin EUR
64.569,20 -1.317,28 (-2,00%)
Masco Corporation (MAS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAS241220C00045000 | 2024-04-03 12:25PM EDT | 45.00 | 33.93 | 23.90 | 28.00 | 0.00 | - | 1 | 1 | 67.53% |
| MAS241220C00055000 | 2024-02-16 10:57AM EDT | 55.00 | 20.94 | 21.00 | 23.00 | 0.00 | - | 1 | 2 | 70.73% |
| MAS241220C00060000 | 2024-05-06 10:10AM EDT | 60.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| MAS241220C00065000 | 2024-04-29 2:45PM EDT | 65.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MAS241220C00070000 | 2024-05-09 3:43PM EDT | 70.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.10% |
| MAS241220C00075000 | 2024-05-20 3:50PM EDT | 75.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 3.13% |
| MAS241220C00080000 | 2024-05-21 11:10AM EDT | 80.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 3.13% |
| MAS241220C00085000 | 2024-05-16 10:28AM EDT | 85.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 6.25% |
| MAS241220C00090000 | 2024-05-14 9:49AM EDT | 90.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| MAS241220C00095000 | 2024-04-09 12:34PM EDT | 95.00 | 1.75 | 0.60 | 0.80 | 0.00 | - | - | 50 | 30.20% |
| MAS241220C00100000 | 2024-05-21 11:51AM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| MAS241220C00115000 | 2024-05-02 12:13PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAS241220P00050000 | 2024-02-20 10:30AM EDT | 50.00 | 0.90 | 0.00 | 2.55 | 0.00 | - | 2 | 14 | 51.75% |
| MAS241220P00055000 | 2024-05-09 2:21PM EDT | 55.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| MAS241220P00060000 | 2024-04-26 11:05AM EDT | 60.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| MAS241220P00065000 | 2024-03-14 3:02PM EDT | 65.00 | 2.80 | 2.80 | 3.10 | 0.00 | - | 1 | 5 | 25.28% |
| MAS241220P00070000 | 2024-04-12 3:09PM EDT | 70.00 | 4.70 | 3.80 | 4.00 | 0.00 | - | 17 | 24 | 18.56% |
| MAS241220P00075000 | 2024-05-09 2:23PM EDT | 75.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 0.00% |
| MAS241220P00080000 | 2024-04-18 12:57PM EDT | 80.00 | 9.90 | 10.70 | 11.20 | 0.00 | - | 1 | 68 | 19.50% |
| MAS241220P00085000 | 2024-04-17 12:12PM EDT | 85.00 | 14.00 | 13.20 | 17.10 | 0.00 | - | 2 | 30 | 30.49% |
| MAS241220P00090000 | 2024-04-11 9:56AM EDT | 90.00 | 16.60 | 17.50 | 18.00 | 0.00 | - | 2 | 2 | 0.00% |
| MAS241220P00095000 | 2024-04-08 12:26PM EDT | 95.00 | 18.30 | 24.20 | 25.40 | 0.00 | - | - | 7 | 24.24% |
| MAS241220P00100000 | 2024-04-03 11:29AM EDT | 100.00 | 22.00 | 28.50 | 31.90 | 0.00 | - | 1 | 1 | 42.27% |
© 2024 Yahoo. Tutti i diritti riservati.