Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.403,90 +1.904,63 (+3,31%)
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 | 8.20 | 8.90 | 0.00 | - | - | 1 | 188.28% |
| MAT240517C00014000 | 2024-04-25 1:42PM EDT | 14.00 | 4.40 | 3.50 | 5.70 | 0.00 | - | - | 1 | 107.42% |
| MAT240517C00015000 | 2024-04-23 10:22AM EDT | 15.00 | 3.80 | 2.30 | 4.70 | 0.00 | - | - | 1 | 66.02% |
| MAT240517C00017000 | 2024-04-24 11:24AM EDT | 17.00 | 2.60 | 1.35 | 1.60 | 0.00 | - | 1 | 13 | 45.12% |
| MAT240517C00018000 | 2024-05-03 1:38PM EDT | 18.00 | 0.70 | 0.60 | 0.70 | +0.05 | +7.69% | 2 | 25 | 30.86% |
| MAT240517C00019000 | 2024-05-03 9:55AM EDT | 19.00 | 0.15 | 0.10 | 0.15 | -0.02 | -11.76% | 1 | 1,069 | 24.61% |
| MAT240517C00020000 | 2024-05-01 11:48AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,058 | 30.86% |
| MAT240517C00021000 | 2024-04-30 2:55PM EDT | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,277 | 44.14% |
| MAT240517C00022000 | 2024-04-24 10:00AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 286 | 55.86% |
| MAT240517C00023000 | 2024-04-23 3:19PM EDT | 23.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 41 | 43 | 88.87% |
| MAT240517C00024000 | 2024-03-18 11:18AM EDT | 24.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 104.30% |
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 | 0.35 | 0.00 | - | 1 | 47 | 90.23% |
| MAT240517P00016000 | 2024-04-25 10:06AM EDT | 16.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 65 | 69.14% |
| MAT240517P00017000 | 2024-05-03 2:21PM EDT | 17.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 173 | 32.03% |
| MAT240517P00018000 | 2024-05-03 11:43AM EDT | 18.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 1 | 206 | 22.95% |
| MAT240517P00019000 | 2024-05-02 2:29PM EDT | 19.00 | 0.63 | 0.55 | 1.45 | 0.00 | - | 4 | 375 | 79.00% |
| MAT240517P00020000 | 2024-04-25 11:30AM EDT | 20.00 | 1.55 | 1.45 | 1.65 | 0.00 | - | 41 | 67 | 37.89% |
| MAT240517P00021000 | 2024-04-24 9:39AM EDT | 21.00 | 1.35 | 1.35 | 3.70 | 0.00 | - | 3 | 0 | 142.97% |
© 2024 Yahoo. Tutti i diritti riservati.