Italia markets open in 3 hours 48 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0737 +0,0009 (+0,09%) Bitcoin EUR
55.718,35 +2.166,92 (+4,05%) CMC Crypto 200
1.283,49 +12,75 (+1,00%)
MediaAlpha, Inc. (MAX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAX240517C00010000 | 2023-12-26 1:18PM EDT | 10.00 | 2.70 | 2.95 | 4.30 | 0.00 | - | 4 | 2 | 0.00% |
| MAX240517C00012500 | 2024-01-23 10:48AM EDT | 12.50 | 1.00 | 5.10 | 9.40 | 0.00 | - | 3 | 0 | 0.00% |
| MAX240517C00015000 | 2024-04-01 10:51AM EDT | 15.00 | 5.30 | 3.00 | 7.10 | 0.00 | - | 3 | 21 | 89.84% |
| MAX240517C00020000 | 2024-05-02 12:51PM EDT | 20.00 | 3.25 | 2.15 | 3.10 | +1.15 | +54.76% | 37 | 323 | 78.61% |
| MAX240517C00022500 | 2024-05-02 10:01AM EDT | 22.50 | 2.11 | 0.45 | 1.20 | +1.07 | +102.88% | 5 | 61 | 56.64% |
| MAX240517C00025000 | 2024-05-02 3:56PM EDT | 25.00 | 0.88 | 0.00 | 0.40 | -0.37 | -29.60% | 33 | 26 | 57.42% |
| MAX240517C00030000 | 2024-05-02 3:56PM EDT | 30.00 | 0.88 | 0.00 | 0.85 | +0.63 | +252.00% | 25 | 14 | 131.64% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAX240517P00005000 | 2024-03-13 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MAX240517P00007500 | 2024-04-17 2:03PM EDT | 7.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 24 | 27 | 419.53% |
| MAX240517P00010000 | 2023-12-22 2:44PM EDT | 10.00 | 1.00 | 0.40 | 4.70 | 0.00 | - | 1 | 1 | 602.15% |
| MAX240517P00015000 | 2024-04-22 3:55PM EDT | 15.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 1 | 103.91% |
| MAX240517P00017500 | 2024-04-11 11:33AM EDT | 17.50 | 1.11 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 138.28% |
| MAX240517P00020000 | 2024-04-30 11:39AM EDT | 20.00 | 1.75 | 0.15 | 0.60 | 0.00 | - | 4 | 199 | 66.02% |
| MAX240517P00022500 | 2024-05-02 10:57AM EDT | 22.50 | 0.35 | 0.95 | 1.60 | -2.95 | -89.39% | 2 | 1 | 58.40% |
| MAX240517P00025000 | 2024-03-08 10:39AM EDT | 25.00 | 5.80 | 6.20 | 8.40 | 0.00 | - | 1 | 1 | 305.76% |
© 2024 Yahoo. Tutti i diritti riservati.