Italia markets closed

Matson, Inc. (MATX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
130,97+2,02 (+1,57%)
Alla chiusura: 04:00PM EDT
130,97 0,00 (0,00%)
Dopo ore: 05:29PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MATX240920C000600002024-02-06 4:11PM EDT60.0054.8046.6051.500.00--10.00%
MATX240920C000750002024-02-01 4:40PM EDT75.0038.8036.2040.500.00--40.00%
MATX240920C000800002024-05-01 9:30AM EDT80.0025.370.000.000.00-100.00%
MATX240920C000850002024-04-23 1:03PM EDT85.0026.250.000.000.00-160.00%
MATX240920C000900002024-03-05 4:50PM EDT90.0022.0224.2025.800.00--20.00%
MATX240920C000950002024-05-01 10:59AM EDT95.0017.6532.7037.500.00-102854.43%
MATX240920C001000002024-06-10 12:22PM EDT100.0024.2530.0034.300.00-1261.84%
MATX240920C001050002024-06-18 3:56PM EDT105.0018.2625.5028.900.00-5751.51%
MATX240920C001100002024-05-30 3:43PM EDT110.0017.7021.0025.300.00-1152.37%
MATX240920C001150002024-06-17 9:30AM EDT115.0010.1516.5021.100.00-13448.50%
MATX240920C001200002024-06-17 3:43PM EDT120.009.0013.0017.400.00-12946.17%
MATX240920C001250002024-06-21 1:00PM EDT125.0011.0010.2014.300.00-131545.24%
MATX240920C001300002024-06-27 10:01AM EDT130.007.857.909.900.00-110337.71%
MATX240920C001350002024-06-25 10:24AM EDT135.006.105.408.500.00-1740.89%
MATX240920C001400002024-06-21 2:33PM EDT140.005.303.607.000.00-1142.22%
MATX240920C001450002024-06-27 10:00AM EDT145.002.752.804.300.00-1137.00%
MATX240920C001500002024-06-25 10:24AM EDT150.001.901.603.800.00--440.05%
MATX240920C001550002024-06-25 1:43PM EDT155.001.550.405.000.00-2550.73%
MATX240920C001700002024-05-20 11:57AM EDT170.000.550.004.800.00--362.94%
MATX240920C001750002024-06-24 10:49AM EDT175.000.700.200.000.00-1812.50%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MATX240920P000600002024-03-08 10:30AM EDT60.001.000.004.800.00-1010125.90%
MATX240920P000650002024-02-20 11:56AM EDT65.000.700.004.800.00--2114.92%
MATX240920P000700002024-04-18 3:49PM EDT70.000.850.000.750.00--269.73%
MATX240920P000750002024-04-15 1:28PM EDT75.000.900.000.750.00-21662.89%
MATX240920P000800002024-02-15 10:30AM EDT80.001.102.102.700.00-1286.43%
MATX240920P000850002024-05-01 2:52PM EDT85.001.650.004.800.00-5678.03%
MATX240920P000900002024-05-22 9:30AM EDT90.000.850.000.000.00-1412.50%
MATX240920P000950002024-06-13 9:30AM EDT95.000.950.001.250.00-12451.51%
MATX240920P001000002024-06-24 10:23AM EDT100.000.600.004.800.00-11255.03%
MATX240920P001050002024-06-13 9:30AM EDT105.001.850.004.800.00-12363.18%
MATX240920P001100002024-06-06 9:51AM EDT110.003.200.004.800.00-110454.97%
MATX240920P001150002024-06-24 1:58PM EDT115.002.000.504.900.00-11247.36%
MATX240920P001200002024-06-10 3:53PM EDT120.005.901.204.300.00--036.33%
MATX240920P001250002024-06-25 1:06PM EDT125.004.953.206.700.00-141538.38%
MATX240920P001400002024-05-01 9:38AM EDT140.0035.0015.6020.000.00-3058.28%