Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.619,78 -827,71 (-1,44%)
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 | 54.43% |
| MATX240920C00100000 | 2024-06-10 12:22PM EDT | 100.00 | 24.25 | 30.00 | 34.30 | 0.00 | - | 1 | 2 | 61.84% |
| MATX240920C00105000 | 2024-06-18 3:56PM EDT | 105.00 | 18.26 | 25.50 | 28.90 | 0.00 | - | 5 | 7 | 51.51% |
| MATX240920C00110000 | 2024-05-30 3:43PM EDT | 110.00 | 17.70 | 21.00 | 25.30 | 0.00 | - | 1 | 1 | 52.37% |
| MATX240920C00115000 | 2024-06-17 9:30AM EDT | 115.00 | 10.15 | 16.50 | 21.10 | 0.00 | - | 1 | 34 | 48.50% |
| MATX240920C00120000 | 2024-06-17 3:43PM EDT | 120.00 | 9.00 | 13.00 | 17.40 | 0.00 | - | 1 | 29 | 46.17% |
| MATX240920C00125000 | 2024-06-21 1:00PM EDT | 125.00 | 11.00 | 10.20 | 14.30 | 0.00 | - | 13 | 15 | 45.24% |
| MATX240920C00130000 | 2024-06-27 10:01AM EDT | 130.00 | 7.85 | 7.90 | 9.90 | 0.00 | - | 1 | 103 | 37.71% |
| MATX240920C00135000 | 2024-06-25 10:24AM EDT | 135.00 | 6.10 | 5.40 | 8.50 | 0.00 | - | 1 | 7 | 40.89% |
| MATX240920C00140000 | 2024-06-21 2:33PM EDT | 140.00 | 5.30 | 3.60 | 7.00 | 0.00 | - | 1 | 1 | 42.22% |
| MATX240920C00145000 | 2024-06-27 10:00AM EDT | 145.00 | 2.75 | 2.80 | 4.30 | 0.00 | - | 1 | 1 | 37.00% |
| MATX240920C00150000 | 2024-06-25 10:24AM EDT | 150.00 | 1.90 | 1.60 | 3.80 | 0.00 | - | - | 4 | 40.05% |
| MATX240920C00155000 | 2024-06-25 1:43PM EDT | 155.00 | 1.55 | 0.40 | 5.00 | 0.00 | - | 2 | 5 | 50.73% |
| MATX240920C00170000 | 2024-05-20 11:57AM EDT | 170.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 3 | 62.94% |
| MATX240920C00175000 | 2024-06-24 10:49AM EDT | 175.00 | 0.70 | 0.20 | 0.00 | 0.00 | - | 1 | 8 | 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 | 125.90% |
| MATX240920P00065000 | 2024-02-20 11:56AM EDT | 65.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 2 | 114.92% |
| MATX240920P00070000 | 2024-04-18 3:49PM EDT | 70.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | - | 2 | 69.73% |
| MATX240920P00075000 | 2024-04-15 1:28PM EDT | 75.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 62.89% |
| MATX240920P00080000 | 2024-02-15 10:30AM EDT | 80.00 | 1.10 | 2.10 | 2.70 | 0.00 | - | 1 | 2 | 86.43% |
| MATX240920P00085000 | 2024-05-01 2:52PM EDT | 85.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 78.03% |
| MATX240920P00090000 | 2024-05-22 9:30AM EDT | 90.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MATX240920P00095000 | 2024-06-13 9:30AM EDT | 95.00 | 0.95 | 0.00 | 1.25 | 0.00 | - | 1 | 24 | 51.51% |
| MATX240920P00100000 | 2024-06-24 10:23AM EDT | 100.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 55.03% |
| MATX240920P00105000 | 2024-06-13 9:30AM EDT | 105.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 23 | 63.18% |
| MATX240920P00110000 | 2024-06-06 9:51AM EDT | 110.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 1 | 104 | 54.97% |
| MATX240920P00115000 | 2024-06-24 1:58PM EDT | 115.00 | 2.00 | 0.50 | 4.90 | 0.00 | - | 1 | 12 | 47.36% |
| MATX240920P00120000 | 2024-06-10 3:53PM EDT | 120.00 | 5.90 | 1.20 | 4.30 | 0.00 | - | - | 0 | 36.33% |
| MATX240920P00125000 | 2024-06-25 1:06PM EDT | 125.00 | 4.95 | 3.20 | 6.70 | 0.00 | - | 14 | 15 | 38.38% |
| MATX240920P00140000 | 2024-05-01 9:38AM EDT | 140.00 | 35.00 | 15.60 | 20.00 | 0.00 | - | 3 | 0 | 58.28% |
© 2024 Yahoo. Tutti i diritti riservati.