Italia markets close in 5 hours 26 minutes

The Middleby Corporation (MIDD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
154,00-0,15 (-0,10%)
Alla chiusura: 04:00PM EST
154,63 +0,63 (+0,41%)
Preborsa: 04:09AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MIDD240315C000900002023-10-19 1:51PM EST90.0033.3035.1038.500.00-660.00%
MIDD240315C000950002023-09-20 1:24PM EST95.0045.2024.5027.600.00--10.00%
MIDD240315C001000002023-11-08 9:58AM EST100.0020.8035.7039.500.00--00.00%
MIDD240315C001050002024-01-18 11:01AM EST105.0032.9038.0042.600.00-330.00%
MIDD240315C001100002023-09-21 2:45PM EST110.0028.5013.6016.000.00--10.00%
MIDD240315C001150002023-11-16 12:38PM EST115.0015.2029.4032.200.00-11200.00%
MIDD240315C001200002023-11-24 10:57AM EST120.0012.3028.1032.000.00-2600.00%
MIDD240315C001250002024-02-16 1:10PM EST125.0021.200.000.000.00-300.00%
MIDD240315C001300002024-01-17 9:39AM EST130.0011.6014.0017.800.00-1170.00%
MIDD240315C001350002024-02-26 3:58PM EST135.0019.750.000.000.00-100.00%
MIDD240315C001400002024-03-04 9:30AM EST140.0015.500.000.000.00-100.00%
MIDD240315C001450002024-02-29 3:27PM EST145.008.700.000.000.00-100.00%
MIDD240315C001500002024-03-01 1:56PM EST150.006.000.000.000.00-100.00%
MIDD240315C001550002024-03-01 12:17PM EST155.002.650.000.000.00-100.78%
MIDD240315C001600002024-03-04 9:54AM EST160.001.230.000.000.00-306.25%
MIDD240315C001650002024-02-26 3:50PM EST165.000.700.000.000.00-1012.50%
MIDD240315C001700002024-02-20 3:07PM EST170.000.180.000.000.00-15012.50%
MIDD240315C001750002024-02-23 12:28PM EST175.000.180.000.000.00-15012.50%
MIDD240315C001800002023-10-02 8:30AM EST180.000.940.000.500.00-1651.76%
MIDD240315C001850002023-09-08 8:45AM EST185.001.000.100.700.00-1464.45%
MIDD240315C001900002024-02-20 1:06PM EST190.000.150.000.000.00-4025.00%
MIDD240315C001950002024-02-20 12:28PM EST195.000.150.000.000.00-96025.00%
MIDD240315C002000002024-02-20 9:30AM EST200.000.050.000.000.00-10025.00%
MIDD240315C002100002024-02-05 1:12PM EST210.000.050.000.000.00-3050.00%
Opzioni Putper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MIDD240315P000600002023-11-01 12:46PM EST60.000.350.000.150.00--1218.36%
MIDD240315P000650002023-10-20 11:12AM EST65.000.550.100.300.00-11227.73%
MIDD240315P000750002023-10-20 9:51AM EST75.001.000.001.650.00-12244.14%
MIDD240315P000900002023-11-28 3:26PM EST90.000.700.000.500.00-635153.13%
MIDD240315P000950002024-02-20 11:06AM EST95.000.050.000.000.00-12050.00%
MIDD240315P001000002024-01-25 10:36AM EST100.000.250.000.300.00-202,975116.80%
MIDD240315P001050002024-01-23 3:34PM EST105.000.350.000.200.00-12199.22%
MIDD240315P001100002024-02-16 1:27PM EST110.000.300.000.000.00-10050.00%
MIDD240315P001150002024-02-27 12:59PM EST115.000.070.000.000.00-2025.00%
MIDD240315P001200002024-02-21 2:47PM EST120.000.200.000.000.00-10025.00%
MIDD240315P001250002024-02-29 11:46AM EST125.000.120.000.000.00-2025.00%
MIDD240315P001300002024-03-04 10:43AM EST130.000.100.000.000.00-10025.00%
MIDD240315P001350002024-02-29 11:46AM EST135.000.270.000.000.00-2012.50%
MIDD240315P001400002024-02-26 1:14PM EST140.000.480.000.000.00-11012.50%
MIDD240315P001450002024-02-28 2:16PM EST145.001.050.000.000.00-306.25%
MIDD240315P001500002024-03-01 11:40AM EST150.001.700.000.000.00-203.13%
MIDD240315P001550002024-03-01 11:40AM EST155.003.900.000.000.00-200.00%
MIDD240315P001600002023-09-14 10:45AM EST160.0023.6038.7042.000.00--0348.07%
MIDD240315P001750002023-07-24 10:34AM EST175.0031.2534.1037.000.00--1208.36%