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
60.310,61 +201,07 (+0,33%)
Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240816C00016000 | 2024-06-21 2:26PM EDT | 16.00 | 2.14 | 1.15 | 2.25 | +0.64 | +42.67% | 30 | 9 | 42.48% |
| MAT240816C00017000 | 2024-06-13 1:18PM EDT | 17.00 | 1.00 | 1.40 | 1.50 | 0.00 | - | 1 | 4 | 38.57% |
| MAT240816C00018000 | 2024-06-14 3:52PM EDT | 18.00 | 0.74 | 0.80 | 0.90 | +0.14 | +23.33% | 7 | 26 | 35.65% |
| MAT240816C00019000 | 2024-06-21 1:51PM EDT | 19.00 | 0.40 | 0.45 | 0.50 | +0.07 | +21.21% | 8 | 31 | 34.38% |
| MAT240816C00020000 | 2024-06-21 3:22PM EDT | 20.00 | 0.22 | 0.20 | 0.25 | +0.07 | +46.67% | 14 | 27 | 33.40% |
| MAT240816C00021000 | 2024-06-20 12:23PM EDT | 21.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 1 | 632 | 38.57% |
| MAT240816C00022000 | 2024-06-11 3:21PM EDT | 22.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 10 | 13 | 42.09% |
| MAT240816C00025000 | 2024-05-23 9:58AM EDT | 25.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 1 | 54.10% |
| MAT240816C00030000 | 2024-06-06 12:01PM EDT | 30.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 5 | 21 | 91.02% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240816P00012000 | 2024-06-17 12:27PM EDT | 12.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 3 | 112.50% |
| MAT240816P00014000 | 2024-06-14 11:20AM EDT | 14.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | - | 1 | 49.41% |
| MAT240816P00015000 | 2024-06-18 3:00PM EDT | 15.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 1 | 14 | 42.09% |
| MAT240816P00016000 | 2024-06-17 2:42PM EDT | 16.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 48 | 36.13% |
| MAT240816P00017000 | 2024-06-21 10:32AM EDT | 17.00 | 0.67 | 0.45 | 0.55 | +0.12 | +21.82% | 1 | 24 | 33.50% |
| MAT240816P00018000 | 2024-06-21 2:20PM EDT | 18.00 | 1.00 | 0.90 | 0.95 | -0.05 | -4.76% | 4 | 11 | 30.96% |
| MAT240816P00019000 | 2024-05-21 11:12AM EDT | 19.00 | 1.30 | 1.95 | 4.20 | 0.00 | - | - | 2 | 86.04% |
| MAT240816P00021000 | 2024-05-20 3:00PM EDT | 21.00 | 2.69 | 2.45 | 6.00 | 0.00 | - | - | 0 | 76.76% |
© 2024 Yahoo. Tutti i diritti riservati.