Italia markets close in 6 hours 54 minutes
FTSE MIB
32.940,83 +275,62 (+0,84%) 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
78,71 +0,26 (+0,33%) Bitcoin EUR
61.623,89 -252,09 (-0,41%)
Matson, Inc. (MATX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MATX240920C00060000 | 2024-02-06 4:11PM EDT | 60.00 | 54.80 | 46.60 | 51.50 | 0.00 | - | - | 1 | 0.00% |
| MATX240920C00075000 | 2024-02-01 4:40PM EDT | 75.00 | 38.80 | 36.20 | 40.50 | 0.00 | - | - | 4 | 0.00% |
| MATX240920C00080000 | 2024-05-01 9:30AM EDT | 80.00 | 25.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MATX240920C00085000 | 2024-04-23 1:03PM EDT | 85.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MATX240920C00090000 | 2024-03-05 4:50PM EDT | 90.00 | 22.02 | 24.20 | 25.80 | 0.00 | - | - | 2 | 0.00% |
| MATX240920C00095000 | 2024-05-01 10:59AM EDT | 95.00 | 17.65 | 32.70 | 37.50 | 0.00 | - | 10 | 28 | 97.33% |
| MATX240920C00100000 | 2024-06-10 12:22PM EDT | 100.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MATX240920C00105000 | 2024-05-21 9:30AM EDT | 105.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MATX240920C00110000 | 2024-05-30 3:43PM EDT | 110.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MATX240920C00115000 | 2024-05-30 3:44PM EDT | 115.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| MATX240920C00120000 | 2024-06-12 12:50PM EDT | 120.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| MATX240920C00125000 | 2024-05-29 2:26PM EDT | 125.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MATX240920C00130000 | 2024-06-04 9:41AM EDT | 130.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MATX240920C00135000 | 2024-06-14 9:30AM EDT | 135.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MATX240920C00145000 | 2024-06-04 3:46PM EDT | 145.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MATX240920C00150000 | 2024-04-24 12:12PM EDT | 150.00 | 0.94 | 0.00 | 4.80 | 0.00 | - | - | 3 | 57.42% |
| MATX240920C00155000 | 2024-02-02 3:10PM EDT | 155.00 | 2.20 | 0.80 | 4.50 | 0.00 | - | 2 | 3 | 60.12% |
| MATX240920C00170000 | 2024-05-20 11:57AM EDT | 170.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MATX240920C00175000 | 2024-06-12 11:25AM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MATX240920P00060000 | 2024-03-08 10:30AM EDT | 60.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 108.30% |
| MATX240920P00065000 | 2024-02-20 11:56AM EDT | 65.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 2 | 97.80% |
| MATX240920P00070000 | 2024-04-18 3:49PM EDT | 70.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | - | 2 | 57.28% |
| MATX240920P00075000 | 2024-04-15 1:28PM EDT | 75.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 50.78% |
| MATX240920P00080000 | 2024-02-15 10:30AM EDT | 80.00 | 1.10 | 2.10 | 2.70 | 0.00 | - | 1 | 2 | 70.41% |
| MATX240920P00085000 | 2024-05-01 2:52PM EDT | 85.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 62.27% |
| MATX240920P00090000 | 2024-05-22 9:30AM EDT | 90.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MATX240920P00095000 | 2024-06-13 9:30AM EDT | 95.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MATX240920P00100000 | 2024-06-13 9:30AM EDT | 100.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MATX240920P00105000 | 2024-06-13 9:30AM EDT | 105.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MATX240920P00110000 | 2024-06-06 9:51AM EDT | 110.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MATX240920P00115000 | 2024-06-06 10:42AM EDT | 115.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MATX240920P00120000 | 2024-06-10 3:53PM EDT | 120.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MATX240920P00140000 | 2024-05-01 9:38AM EDT | 140.00 | 35.00 | 15.60 | 20.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.