Italia markets close in 3 hours 23 minutes

The Middleby Corporation (MIDD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
122,89-0,20 (-0,16%)
Alla chiusura: 04:00PM EDT
116,56 -6,33 (-5,15%)
Dopo ore: 07:44PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MIDD240621C000900002023-11-08 12:17PM EDT90.0032.6047.0051.500.00-23289.75%
MIDD240621C001000002024-03-04 11:33AM EDT100.0055.8753.7058.300.00-33409.38%
MIDD240621C001050002023-11-02 1:06PM EDT105.0019.3029.3031.500.00--1178.94%
MIDD240621C001150002023-12-13 3:23PM EDT115.0029.2029.6032.400.00--1228.76%
MIDD240621C001200002024-02-23 2:50PM EDT120.0035.0034.1038.800.00-113294.23%
MIDD240621C001250002024-05-24 12:54PM EDT125.004.100.000.000.00-10161.56%
MIDD240621C001300002024-05-28 12:00PM EDT130.001.350.000.000.00-556.25%
MIDD240621C001350002024-05-23 3:46PM EDT135.001.020.000.000.00-8766.25%
MIDD240621C001400002024-05-21 12:50PM EDT140.001.350.000.000.00-420612.50%
MIDD240621C001450002024-05-22 2:15PM EDT145.000.250.000.000.00-13712.50%
MIDD240621C001500002024-05-16 11:55AM EDT150.000.310.000.000.00-105012.50%
MIDD240621C001550002024-05-07 1:24PM EDT155.001.950.000.000.00-215725.00%
MIDD240621C001600002024-05-24 9:30AM EDT160.000.100.000.000.00-141625.00%
MIDD240621C001650002024-04-12 1:53PM EDT165.001.870.004.800.00-375104.05%
MIDD240621C001700002024-04-17 12:51PM EDT170.000.700.004.800.00-4167110.82%
MIDD240621C001750002024-03-26 3:41PM EDT175.002.880.000.750.00-2277.00%
MIDD240621C001800002024-02-12 10:30AM EDT180.001.902.053.200.00-11126.61%
MIDD240621C001850002024-03-04 2:45PM EDT185.001.730.901.800.00-12111.69%
MIDD240621C001900002024-03-28 9:30AM EDT190.001.400.004.800.00-112134.91%
MIDD240621C001950002024-03-12 9:30AM EDT195.001.150.000.000.00-1450.00%
MIDD240621C002000002024-03-28 9:30AM EDT200.000.700.004.800.00-11145.51%
MIDD240621C002200002024-02-27 10:30AM EDT220.000.850.000.750.00--1114.65%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MIDD240621P000850002024-02-13 3:47PM EDT85.000.600.050.300.00-12174.51%
MIDD240621P000900002023-12-13 11:36AM EDT90.000.800.250.950.00--181.59%
MIDD240621P000950002023-10-19 12:19PM EDT95.003.501.952.400.00-7870100.54%
MIDD240621P001000002024-03-14 11:53AM EDT100.000.500.004.800.00-11,43789.33%
MIDD240621P001050002024-01-04 3:20PM EDT105.002.100.704.700.00-54678.61%
MIDD240621P001100002024-05-16 11:57AM EDT110.000.150.000.000.00-102,53412.50%
MIDD240621P001150002024-05-28 3:48PM EDT115.000.750.000.000.00-21836.25%
MIDD240621P001200002024-05-29 9:38AM EDT120.001.500.000.000.00-2323.13%
MIDD240621P001250002024-05-28 3:30PM EDT125.003.900.000.000.00-32700.00%
MIDD240621P001300002024-05-28 10:44AM EDT130.005.900.000.000.00-15770.00%
MIDD240621P001350002024-05-24 1:33PM EDT135.008.870.000.000.00-81530.00%
MIDD240621P001400002024-05-24 1:33PM EDT140.0013.570.000.000.00-23670.00%
MIDD240621P001450002024-05-08 11:43AM EDT145.009.770.000.000.00-12300.00%
MIDD240621P001500002024-04-25 1:11PM EDT150.0011.6323.2027.300.00-115043.21%
MIDD240621P001550002024-04-16 9:51AM EDT155.0016.3017.0021.700.00-200.00%
MIDD240621P001600002024-03-28 10:48AM EDT160.007.7017.1021.500.00-110.00%