Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.267,79 +160,10 (+0,27%)
Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240719C00010000 | 2024-03-27 11:10AM EDT | 10.00 | 9.80 | 8.60 | 8.80 | 0.00 | - | 40 | 40 | 241.02% |
| MAT240719C00012000 | 2024-02-08 11:00AM EDT | 12.00 | 7.50 | 6.30 | 9.80 | 0.00 | - | 3 | 0 | 293.16% |
| MAT240719C00013000 | 2024-01-22 2:13PM EDT | 13.00 | 5.32 | 6.60 | 8.70 | 0.00 | - | 1 | 2 | 301.56% |
| MAT240719C00015000 | 2024-06-10 2:41PM EDT | 15.00 | 2.62 | 1.75 | 3.00 | 0.00 | - | 1 | 30 | 58.01% |
| MAT240719C00016000 | 2024-06-18 12:20PM EDT | 16.00 | 1.10 | 1.10 | 2.25 | 0.00 | - | 2 | 33 | 60.64% |
| MAT240719C00017000 | 2024-06-21 1:00PM EDT | 17.00 | 0.87 | 0.95 | 1.10 | +0.37 | +74.00% | 1 | 45 | 31.93% |
| MAT240719C00018000 | 2024-06-21 3:55PM EDT | 18.00 | 0.49 | 0.35 | 0.45 | +0.34 | +226.67% | 514 | 228 | 27.54% |
| MAT240719C00019000 | 2024-06-21 3:54PM EDT | 19.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 63 | 3,225 | 27.54% |
| MAT240719C00020000 | 2024-06-05 12:41PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,211 | 29.30% |
| MAT240719C00021000 | 2024-05-23 2:01PM EDT | 21.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 847 | 59.18% |
| MAT240719C00022000 | 2024-05-24 2:15PM EDT | 22.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 563 | 54.30% |
| MAT240719C00023000 | 2024-04-11 2:07PM EDT | 23.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 97 | 74.22% |
| MAT240719C00024000 | 2024-04-24 9:31AM EDT | 24.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 91 | 70.12% |
| MAT240719C00025000 | 2024-06-06 1:46PM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 3,447 | 81.05% |
| MAT240719C00026000 | 2024-03-18 9:30AM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| MAT240719C00027000 | 2024-04-03 12:20PM EDT | 27.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 312 | 101.56% |
| MAT240719C00028000 | 2024-02-27 1:36PM EDT | 28.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 117.38% |
| MAT240719C00030000 | 2024-02-16 12:23PM EDT | 30.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 106 | 101.95% |
| MAT240719C00032000 | 2024-05-31 10:55AM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 507 | 104.69% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240719P00013000 | 2023-12-06 4:02PM EDT | 13.00 | 0.16 | 0.15 | 0.30 | 0.00 | - | 5 | 6 | 96.88% |
| MAT240719P00015000 | 2024-06-14 9:30AM EDT | 15.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 111 | 64.84% |
| MAT240719P00016000 | 2024-06-21 3:42PM EDT | 16.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 1 | 399 | 34.57% |
| MAT240719P00017000 | 2024-06-21 3:24PM EDT | 17.00 | 0.14 | 0.10 | 0.20 | -0.21 | -60.00% | 11 | 2,125 | 26.95% |
| MAT240719P00018000 | 2024-06-21 2:59PM EDT | 18.00 | 0.60 | 0.45 | 0.60 | -0.35 | -36.84% | 8 | 490 | 25.98% |
| MAT240719P00019000 | 2024-06-21 9:55AM EDT | 19.00 | 1.90 | 1.20 | 2.25 | -0.10 | -5.00% | 2 | 259 | 51.56% |
| MAT240719P00020000 | 2024-06-14 12:41PM EDT | 20.00 | 2.87 | 2.10 | 2.60 | 0.00 | - | 1 | 70 | 59.18% |
| MAT240719P00021000 | 2024-05-20 3:00PM EDT | 21.00 | 2.66 | 3.80 | 5.90 | 0.00 | - | 1 | 8 | 143.46% |
| MAT240719P00022000 | 2024-05-23 10:18AM EDT | 22.00 | 4.40 | 4.10 | 6.10 | 0.00 | - | 3 | 0 | 115.04% |
| MAT240719P00023000 | 2024-03-25 9:45AM EDT | 23.00 | 3.70 | 3.40 | 4.20 | 0.00 | - | 39 | 76 | 0.00% |
| MAT240719P00024000 | 2024-03-12 9:44AM EDT | 24.00 | 3.90 | 5.50 | 5.70 | 0.00 | - | 37 | 1 | 0.00% |
| MAT240719P00025000 | 2023-12-19 12:51PM EDT | 25.00 | 5.60 | 6.50 | 8.40 | 0.00 | - | 1 | 0 | 97.85% |
| MAT240719P00027000 | 2023-10-10 3:31PM EDT | 27.00 | 6.20 | 8.00 | 8.80 | 0.00 | - | 1 | 184 | 0.00% |
| MAT240719P00030000 | 2023-08-31 9:45AM EDT | 30.00 | 7.80 | 7.90 | 8.10 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.