Italia markets close in 6 hours 48 minutes
FTSE MIB
32.897,77 +232,56 (+0,71%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,83 +0,38 (+0,48%) Bitcoin EUR
61.679,85 -204,00 (-0,33%)
Matson, Inc. (MATX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MATX240621C00070000 | 2024-05-14 2:34PM EDT | 70.00 | 45.35 | 48.20 | 53.00 | 0.00 | - | 4 | 4 | 347.85% |
| MATX240621C00075000 | 2024-05-02 2:14PM EDT | 75.00 | 35.67 | 51.00 | 55.90 | 0.00 | - | 1 | 9 | 589.75% |
| MATX240621C00080000 | 2024-04-29 9:30AM EDT | 80.00 | 30.23 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 0.00% |
| MATX240621C00085000 | 2024-01-30 12:05PM EDT | 85.00 | 28.30 | 25.70 | 28.40 | 0.00 | - | 1 | 2 | 0.00% |
| MATX240621C00090000 | 2024-06-07 9:35AM EDT | 90.00 | 31.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MATX240621C00095000 | 2024-06-07 3:37PM EDT | 95.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MATX240621C00100000 | 2024-03-04 4:50PM EDT | 100.00 | 13.50 | 13.90 | 15.50 | 0.00 | - | 1 | 3 | 0.00% |
| MATX240621C00105000 | 2024-06-12 12:50PM EDT | 105.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MATX240621C00110000 | 2024-06-04 10:24AM EDT | 110.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MATX240621C00115000 | 2024-06-12 10:43AM EDT | 115.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MATX240621C00120000 | 2024-06-14 1:38PM EDT | 120.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MATX240621C00125000 | 2024-06-13 2:38PM EDT | 125.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MATX240621C00130000 | 2024-06-06 9:38AM EDT | 130.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MATX240621C00135000 | 2024-06-03 3:03PM EDT | 135.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MATX240621C00140000 | 2024-03-01 11:15AM EDT | 140.00 | 2.13 | 0.30 | 4.00 | 0.00 | - | 1 | 1 | 149.90% |
| MATX240621C00150000 | 2024-06-05 12:44PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MATX240621C00160000 | 2024-03-18 9:56AM EDT | 160.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 144.63% |
| MATX240621C00165000 | 2024-02-20 10:30AM EDT | 165.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 241.41% |
| MATX240621C00170000 | 2024-02-12 10:47AM EDT | 170.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 255.66% |
| MATX240621C00175000 | 2024-02-21 12:56PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MATX240621P00045000 | 2024-01-05 1:57PM EDT | 45.00 | 0.29 | 0.00 | 0.40 | 0.00 | - | 12 | 50 | 391.41% |
| MATX240621P00050000 | 2023-12-20 2:15PM EDT | 50.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 20 | 388.67% |
| MATX240621P00055000 | 2024-01-05 1:57PM EDT | 55.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | 6 | 25 | 327.34% |
| MATX240621P00060000 | 2023-12-20 2:15PM EDT | 60.00 | 0.54 | 0.00 | 1.25 | 0.00 | - | 10 | 10 | 345.31% |
| MATX240621P00070000 | 2024-01-17 2:40PM EDT | 70.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 14 | 250.98% |
| MATX240621P00075000 | 2024-01-11 11:33AM EDT | 75.00 | 0.90 | 0.00 | 2.90 | 0.00 | - | 4 | 4 | 299.90% |
| MATX240621P00080000 | 2024-04-03 9:30AM EDT | 80.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| MATX240621P00085000 | 2024-04-10 9:30AM EDT | 85.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| MATX240621P00090000 | 2024-04-16 2:35PM EDT | 90.00 | 1.49 | 0.00 | 1.25 | 0.00 | - | 3 | 43 | 162.70% |
| MATX240621P00095000 | 2024-05-16 3:28PM EDT | 95.00 | 0.13 | 0.00 | 1.75 | 0.00 | - | 1 | 9 | 149.61% |
| MATX240621P00100000 | 2024-06-13 2:53PM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MATX240621P00105000 | 2024-06-13 2:53PM EDT | 105.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MATX240621P00110000 | 2024-05-20 9:31AM EDT | 110.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MATX240621P00115000 | 2024-06-12 10:43AM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MATX240621P00120000 | 2024-05-24 11:39AM EDT | 120.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MATX240621P00125000 | 2024-06-10 2:16PM EDT | 125.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MATX240621P00130000 | 2024-06-03 3:06PM EDT | 130.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MATX240621P00175000 | 2024-05-01 9:32AM EDT | 175.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.