Italia markets closed

The Middleby Corporation (MIDD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
137,98-1,18 (-0,85%)
Alla chiusura: 04:00PM EST
137,98 0,00 (0,00%)
Dopo ore: 04:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MIDD221216C000750002022-05-15 11:10PM EST75.0060.5067.5071.900.00--1458.55%
MIDD221216C000850002022-05-15 11:10PM EST85.0051.3058.0062.500.00--23399.90%
MIDD221216C000950002022-05-15 11:10PM EST95.0045.1049.3053.500.00--4357.62%
MIDD221216C001100002022-11-22 10:02AM EST110.0031.1326.1029.900.00-3360.16%
MIDD221216C001150002022-09-23 9:15AM EST115.0017.5316.6019.400.00-120.00%
MIDD221216C001200002022-10-10 10:50AM EST120.0020.0010.1013.500.00-2120.00%
MIDD221216C001250002022-10-20 2:49PM EST125.009.1015.0016.600.00-504998.19%
MIDD221216C001300002022-11-08 10:46AM EST130.0012.609.0011.100.00-1364.45%
MIDD221216C001350002022-11-03 10:02AM EST135.007.908.7011.500.00-123105.88%
MIDD221216C001400002022-12-08 2:22PM EST140.002.501.902.400.00-787040.36%
MIDD221216C001450002022-12-01 12:17PM EST145.004.500.500.950.00-728940.14%
MIDD221216C001500002022-12-05 3:42PM EST150.000.750.000.550.00-10064946.73%
MIDD221216C001550002022-12-01 10:33AM EST155.001.050.004.800.00-3230595.75%
MIDD221216C001600002022-12-01 11:07AM EST160.000.550.004.800.00-2380110.25%
MIDD221216C001650002022-11-14 1:26PM EST165.002.530.004.800.00-1282123.68%
MIDD221216C001700002022-09-22 11:21AM EST170.000.620.001.350.00-526395.70%
MIDD221216C001750002022-09-23 9:38AM EST175.000.410.004.800.00-2025148.05%
MIDD221216C001800002022-10-03 10:23AM EST180.000.350.004.800.00-213159.18%
MIDD221216C001850002022-08-18 9:16AM EST185.003.500.004.800.00-45169.82%
MIDD221216C001900002022-08-18 8:58AM EST190.002.750.002.400.00-123150.00%
MIDD221216C001950002022-08-10 9:54AM EST195.001.650.150.950.00--1134.77%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MIDD221216P000650002022-11-18 10:27AM EST65.000.100.000.100.00-1475200.78%
MIDD221216P000700002022-11-18 3:54PM EST70.000.200.000.500.00-234245225.20%
MIDD221216P000950002022-10-10 1:09PM EST95.000.400.003.000.00-45194.43%
MIDD221216P001000002022-12-05 2:57PM EST100.000.050.000.050.00-3272,74885.16%
MIDD221216P001050002022-11-15 11:11AM EST105.000.350.004.800.00-7112176.76%
MIDD221216P001100002022-11-25 9:43AM EST110.000.350.001.000.00-7189100.10%
MIDD221216P001150002022-12-05 12:29PM EST115.000.100.001.300.00-135589.65%
MIDD221216P001200002022-12-09 9:43AM EST120.000.150.150.70-0.10-40.00%237865.72%
MIDD221216P001250002022-12-08 12:02PM EST125.000.500.152.800.00-46274.71%
MIDD221216P001300002022-12-02 3:53PM EST130.000.500.452.750.00-26657.03%
MIDD221216P001350002022-12-07 2:08PM EST135.002.401.502.100.00-32141.97%
MIDD221216P001400002022-11-15 11:22AM EST140.004.303.604.200.00-32337.60%
MIDD221216P001450002022-11-11 12:45PM EST145.006.866.008.500.00-42548.61%
MIDD221216P001500002022-11-23 10:10AM EST150.009.9010.2014.000.00-41273.34%
MIDD221216P001550002022-10-21 9:51AM EST155.0031.1015.8017.400.00-12054.05%
MIDD221216P001600002022-08-18 9:11AM EST160.0013.5025.7027.300.00-11142.92%
MIDD221216P001650002022-09-15 1:32PM EST165.0024.2036.9040.200.00-22253.71%
MIDD221216P001700002022-09-06 11:24AM EST170.0030.8032.1034.500.00-13112.55%
MIDD221216P001750002022-05-17 9:19AM EST175.0034.7847.6050.100.00-1070288.04%
MIDD221216P001850002022-05-20 1:21PM EST185.0048.4058.5062.900.00-10339.48%
MIDD221216P001900002022-06-16 12:15PM EST190.0063.4061.5064.800.00-10318.41%