Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0728 +0,0010 (+0,10%) Bitcoin EUR
54.802,80 +1.259,20 (+2,35%) CMC Crypto 200
1.269,33 -1,42 (-0,11%)
Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240517C00010000 | 2024-04-22 10:00AM EDT | 10.00 | 8.30 | 7.30 | 9.60 | 0.00 | - | - | 1 | 134.38% |
| MAT240517C00014000 | 2024-04-25 1:42PM EDT | 14.00 | 4.40 | 3.90 | 5.30 | 0.00 | - | - | 1 | 103.71% |
| MAT240517C00015000 | 2024-04-23 10:22AM EDT | 15.00 | 3.80 | 2.25 | 4.50 | 0.00 | - | - | 1 | 173.83% |
| MAT240517C00017000 | 2024-04-24 11:24AM EDT | 17.00 | 2.60 | 1.45 | 2.45 | 0.00 | - | 1 | 13 | 73.63% |
| MAT240517C00018000 | 2024-05-02 3:11PM EDT | 18.00 | 0.65 | 0.60 | 0.70 | +0.22 | +51.16% | 1 | 24 | 29.79% |
| MAT240517C00019000 | 2024-05-02 3:11PM EDT | 19.00 | 0.17 | 0.10 | 0.20 | +0.12 | +240.00% | 106 | 1,013 | 27.25% |
| MAT240517C00020000 | 2024-05-01 11:48AM EDT | 20.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1,058 | 35.74% |
| MAT240517C00021000 | 2024-04-30 2:55PM EDT | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,277 | 41.41% |
| MAT240517C00022000 | 2024-04-24 10:00AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 286 | 52.34% |
| MAT240517C00023000 | 2024-04-23 3:19PM EDT | 23.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 41 | 43 | 83.59% |
| MAT240517C00024000 | 2024-03-18 11:18AM EDT | 24.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 97.85% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240517P00015000 | 2024-04-25 9:30AM EDT | 15.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 53.91% |
| MAT240517P00016000 | 2024-04-25 10:06AM EDT | 16.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 65 | 67.38% |
| MAT240517P00017000 | 2024-04-30 11:51AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 173 | 36.33% |
| MAT240517P00018000 | 2024-05-02 10:21AM EDT | 18.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 5 | 210 | 28.32% |
| MAT240517P00019000 | 2024-05-02 2:29PM EDT | 19.00 | 0.63 | 0.65 | 0.75 | -0.42 | -40.00% | 4 | 375 | 25.78% |
| MAT240517P00020000 | 2024-04-25 11:30AM EDT | 20.00 | 1.55 | 0.50 | 1.90 | 0.00 | - | 41 | 67 | 56.64% |
| MAT240517P00021000 | 2024-04-24 9:39AM EDT | 21.00 | 1.35 | 1.70 | 3.80 | 0.00 | - | 3 | 0 | 58.79% |
© 2024 Yahoo. Tutti i diritti riservati.