Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.690,92 +601,12 (+0,98%)
MP Materials Corp. (MP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MP260116C00002500 | 2024-06-10 9:50AM EDT | 2.50 | 12.55 | 10.10 | 14.00 | 0.00 | - | 2 | 9 | 154.49% |
| MP260116C00005000 | 2024-06-14 9:49AM EDT | 5.00 | 9.70 | 9.20 | 9.60 | -0.24 | -2.41% | 2 | 17 | 84.86% |
| MP260116C00007500 | 2024-06-13 3:12PM EDT | 7.50 | 8.10 | 5.00 | 7.80 | 0.00 | - | 1 | 61 | 80.81% |
| MP260116C00010000 | 2024-06-12 3:24PM EDT | 10.00 | 6.95 | 6.00 | 6.30 | 0.00 | - | 2 | 169 | 71.34% |
| MP260116C00012500 | 2024-06-14 3:28PM EDT | 12.50 | 4.79 | 4.60 | 4.80 | -0.22 | -4.39% | 4 | 384 | 64.14% |
| MP260116C00015000 | 2024-06-14 3:46PM EDT | 15.00 | 3.80 | 3.60 | 3.80 | -0.20 | -5.00% | 143 | 1,365 | 61.87% |
| MP260116C00017500 | 2024-06-14 9:51AM EDT | 17.50 | 3.00 | 2.50 | 3.00 | -0.10 | -3.23% | 52 | 840 | 57.86% |
| MP260116C00020000 | 2024-06-14 3:05PM EDT | 20.00 | 2.35 | 2.30 | 2.95 | -0.15 | -6.00% | 30 | 1,071 | 63.82% |
| MP260116C00022500 | 2024-06-13 12:28PM EDT | 22.50 | 1.85 | 1.85 | 1.95 | -0.13 | -6.57% | 1 | 492 | 59.33% |
| MP260116C00025000 | 2024-06-14 3:05PM EDT | 25.00 | 1.54 | 1.00 | 1.55 | -0.11 | -6.67% | 5 | 599 | 54.52% |
| MP260116C00030000 | 2024-06-12 1:34PM EDT | 30.00 | 1.35 | 0.90 | 1.10 | 0.00 | - | 1 | 661 | 57.67% |
| MP260116C00035000 | 2024-06-11 3:05PM EDT | 35.00 | 0.90 | 0.60 | 0.80 | 0.00 | - | 11 | 2,083 | 57.72% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MP260116P00002500 | 2024-06-07 12:05PM EDT | 2.50 | 0.10 | 0.05 | 0.25 | 0.00 | - | 10 | 30 | 86.72% |
| MP260116P00005000 | 2024-06-14 11:02AM EDT | 5.00 | 0.45 | 0.35 | 0.60 | +0.05 | +12.50% | 10,481 | 37,438 | 71.97% |
| MP260116P00007500 | 2024-06-12 1:14PM EDT | 7.50 | 0.90 | 0.70 | 1.10 | +0.10 | +12.50% | 1 | 9,929 | 60.06% |
| MP260116P00010000 | 2024-06-11 1:24PM EDT | 10.00 | 1.55 | 1.40 | 1.90 | 0.00 | - | 6 | 988 | 54.25% |
| MP260116P00012500 | 2024-06-13 3:45PM EDT | 12.50 | 2.60 | 2.40 | 2.95 | 0.00 | - | 2 | 1,589 | 54.15% |
| MP260116P00015000 | 2024-06-13 3:37PM EDT | 15.00 | 3.90 | 3.90 | 4.20 | 0.00 | - | 2 | 1,100 | 49.07% |
| MP260116P00017500 | 2024-06-11 10:28AM EDT | 17.50 | 5.20 | 5.50 | 5.80 | 0.00 | - | 2 | 457 | 46.07% |
| MP260116P00020000 | 2024-06-13 10:35AM EDT | 20.00 | 7.00 | 7.20 | 8.00 | 0.00 | - | 32 | 169 | 49.24% |
| MP260116P00022500 | 2024-06-11 10:57AM EDT | 22.50 | 8.87 | 7.30 | 9.80 | 0.00 | - | 3 | 121 | 43.85% |
| MP260116P00025000 | 2024-01-31 10:30AM EDT | 25.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| MP260116P00030000 | 2024-03-18 9:39AM EDT | 30.00 | 16.70 | 14.00 | 15.20 | 0.00 | - | 1 | 122 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.