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
82,34 +0,17 (+0,21%) Bitcoin EUR
60.204,18 +127,58 (+0,21%)
Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT241018C00012000 | 2024-04-04 11:46AM EDT | 12.00 | 8.12 | 5.70 | 8.00 | 0.00 | - | 98 | 98 | 94.34% |
| MAT241018C00015000 | 2024-06-13 10:02AM EDT | 15.00 | 2.70 | 2.10 | 3.40 | 0.00 | - | 1 | 3 | 43.56% |
| MAT241018C00016000 | 2024-06-10 12:37PM EDT | 16.00 | 2.25 | 1.90 | 4.10 | 0.00 | - | 3 | 137 | 51.22% |
| MAT241018C00017000 | 2024-06-03 9:36AM EDT | 17.00 | 1.90 | 0.90 | 1.85 | 0.00 | - | 1 | 176 | 35.55% |
| MAT241018C00018000 | 2024-06-18 2:11PM EDT | 18.00 | 0.80 | 1.15 | 1.25 | 0.00 | - | 1 | 149 | 32.96% |
| MAT241018C00019000 | 2024-06-21 3:48PM EDT | 19.00 | 0.80 | 0.70 | 0.85 | +0.30 | +60.00% | 13 | 88 | 32.62% |
| MAT241018C00020000 | 2024-06-21 10:54AM EDT | 20.00 | 0.38 | 0.40 | 0.50 | +0.09 | +31.03% | 1 | 256 | 30.66% |
| MAT241018C00021000 | 2024-06-17 9:35AM EDT | 21.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 3 | 100 | 31.93% |
| MAT241018C00022000 | 2024-06-20 12:22PM EDT | 22.00 | 0.19 | 0.10 | 0.20 | +0.08 | +72.73% | 3 | 279 | 31.15% |
| MAT241018C00023000 | 2024-05-22 10:51AM EDT | 23.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 52 | 32.91% |
| MAT241018C00024000 | 2024-02-20 2:35PM EDT | 24.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | - | 12 | 57.96% |
| MAT241018C00025000 | 2024-04-22 12:19PM EDT | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAT241018C00026000 | 2024-02-22 3:03PM EDT | 26.00 | 0.47 | 0.25 | 0.40 | 0.00 | - | 1 | 1 | 53.13% |
| MAT241018C00030000 | 2024-05-23 2:36PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 6 | 51.37% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT241018P00011000 | 2024-06-10 3:49PM EDT | 11.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 1 | 50.39% |
| MAT241018P00013000 | 2024-05-07 11:55AM EDT | 13.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | - | 1 | 41.41% |
| MAT241018P00014000 | 2024-04-30 9:30AM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MAT241018P00015000 | 2024-06-20 9:33AM EDT | 15.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 33.11% |
| MAT241018P00016000 | 2024-06-20 9:33AM EDT | 16.00 | 0.58 | 0.35 | 1.45 | 0.00 | - | 1 | 66 | 58.84% |
| MAT241018P00017000 | 2024-06-18 10:05AM EDT | 17.00 | 1.00 | 0.65 | 0.75 | 0.00 | - | 5 | 108 | 28.22% |
| MAT241018P00018000 | 2024-05-31 10:33AM EDT | 18.00 | 1.40 | 1.05 | 1.20 | +0.15 | +12.00% | 5 | 27 | 27.30% |
| MAT241018P00019000 | 2024-06-14 11:46AM EDT | 19.00 | 1.70 | 1.65 | 1.75 | -0.42 | -19.81% | 8 | 218 | 25.34% |
| MAT241018P00020000 | 2024-05-20 3:35PM EDT | 20.00 | 1.99 | 1.95 | 3.10 | 0.00 | - | 1 | 157 | 42.24% |
| MAT241018P00021000 | 2024-05-24 11:58AM EDT | 21.00 | 3.50 | 3.20 | 5.40 | 0.00 | - | 1 | 104 | 54.39% |
| MAT241018P00022000 | 2024-05-17 9:38AM EDT | 22.00 | 3.40 | 2.85 | 6.40 | 0.00 | - | 83 | 0 | 89.06% |
| MAT241018P00023000 | 2024-04-24 11:56AM EDT | 23.00 | 3.51 | 3.20 | 5.60 | 0.00 | - | 110 | 21 | 44.63% |
| MAT241018P00024000 | 2024-04-09 9:36AM EDT | 24.00 | 4.70 | 3.90 | 6.20 | 0.00 | - | 2 | 0 | 25.39% |
| MAT241018P00025000 | 2024-04-02 9:58AM EDT | 25.00 | 5.50 | 6.60 | 6.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.