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
60.215,16 +137,68 (+0,23%)
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 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT260116C00003000 | 2024-01-12 3:52PM EDT | 3.00 | 15.38 | 15.00 | 16.90 | 0.00 | - | 2 | 3 | 161.13% |
| MAT260116C00005000 | 2024-01-12 3:45PM EDT | 5.00 | 13.55 | 13.80 | 15.70 | 0.00 | - | - | 2 | 144.04% |
| MAT260116C00010000 | 2024-04-25 11:06AM EDT | 10.00 | 9.67 | 7.30 | 9.70 | 0.00 | - | 1 | 8 | 73.63% |
| MAT260116C00013000 | 2024-06-06 10:38AM EDT | 13.00 | 6.30 | 4.30 | 8.30 | 0.00 | - | 1 | 4 | 75.49% |
| MAT260116C00015000 | 2024-06-07 9:44AM EDT | 15.00 | 5.00 | 3.60 | 5.30 | 0.00 | - | 2 | 28 | 46.09% |
| MAT260116C00018000 | 2024-06-17 1:50PM EDT | 18.00 | 3.00 | 2.15 | 3.50 | 0.00 | - | 15 | 55 | 40.50% |
| MAT260116C00020000 | 2024-06-04 10:47AM EDT | 20.00 | 2.50 | 2.25 | 2.70 | 0.00 | - | 1 | 213 | 39.45% |
| MAT260116C00022000 | 2024-06-20 3:08PM EDT | 22.00 | 1.50 | 1.60 | 1.95 | 0.00 | - | 1 | 115 | 37.31% |
| MAT260116C00025000 | 2024-06-17 9:44AM EDT | 25.00 | 0.80 | 0.90 | 1.20 | 0.00 | - | 2 | 15 | 35.62% |
| MAT260116C00027000 | 2024-05-22 12:14PM EDT | 27.00 | 0.70 | 0.55 | 1.75 | 0.00 | - | 8 | 254 | 46.58% |
| MAT260116C00030000 | 2024-06-04 3:05PM EDT | 30.00 | 0.45 | 0.20 | 1.50 | 0.00 | - | 1 | 16 | 48.71% |
| MAT260116C00032000 | 2024-05-24 3:47PM EDT | 32.00 | 0.31 | 0.15 | 1.40 | 0.00 | - | 2 | 3 | 50.44% |
| MAT260116C00035000 | 2024-06-04 11:54AM EDT | 35.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 36.57% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT260116P00010000 | 2024-05-20 3:14PM EDT | 10.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 5 | 138 | 42.77% |
| MAT260116P00013000 | 2024-06-21 11:06AM EDT | 13.00 | 0.72 | 0.45 | 0.85 | +0.04 | +5.88% | 2 | 3 | 33.94% |
| MAT260116P00015000 | 2024-06-10 9:40AM EDT | 15.00 | 1.14 | 0.95 | 1.40 | 0.00 | - | 4 | 31 | 31.59% |
| MAT260116P00018000 | 2024-06-14 11:47AM EDT | 18.00 | 2.63 | 2.10 | 2.55 | 0.00 | - | 2 | 23 | 27.61% |
| MAT260116P00020000 | 2024-05-24 9:45AM EDT | 20.00 | 3.50 | 3.00 | 3.70 | 0.00 | - | 1 | 58 | 26.17% |
| MAT260116P00022000 | 2024-06-07 9:43AM EDT | 22.00 | 4.70 | 4.50 | 5.00 | 0.00 | - | 1 | 65 | 23.73% |
| MAT260116P00025000 | 2024-05-14 10:05AM EDT | 25.00 | 6.30 | 6.60 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MAT260116P00027000 | 2024-05-10 10:06AM EDT | 27.00 | 8.10 | 8.00 | 12.00 | 0.00 | - | 17 | 5 | 59.20% |
© 2024 Yahoo. Tutti i diritti riservati.