Italia markets close in 3 hours 9 minutes

Mettler-Toledo International Inc. (MTD)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
1.352,87-15,18 (-1,11%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 luglio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MTD210716C009400002021-05-21 9:32AM EDT940.00341.50410.50420.500.00--073.00%
MTD210716C010700002021-03-15 12:11AM EDT1,070.0078.010.000.000.00--00.00%
MTD210716C011000002021-04-07 10:12AM EDT1,100.00134.00183.00191.500.00--00.00%
MTD210716C011500002021-03-15 1:05PM EDT1,150.0048.58107.50120.800.00-120.00%
MTD210716C012000002021-04-16 3:41PM EDT1,200.00112.6095.00103.500.00-210.00%
MTD210716C012100002020-12-31 4:20PM EDT1,210.0065.5174.5082.500.00-10100.00%
MTD210716C012200002020-12-31 4:20PM EDT1,220.0061.5070.0078.500.00-10100.00%
MTD210716C012300002021-01-26 10:47AM EDT1,230.0094.4034.0042.000.00-110.00%
MTD210716C012400002020-12-08 4:49PM EDT1,240.0068.0086.8096.000.00-110.00%
MTD210716C012500002021-06-14 3:24PM EDT1,250.00101.250.000.000.00-220.00%
MTD210716C012800002021-06-10 2:06PM EDT1,280.0040.400.000.000.00-110.00%
MTD210716C012900002021-05-07 1:43PM EDT1,290.0057.5116.0025.500.00-160.00%
MTD210716C013000002021-06-03 10:41AM EDT1,300.0018.200.000.000.00-110.00%
MTD210716C013100002021-06-02 2:53PM EDT1,310.0020.900.000.000.00-1190.00%
MTD210716C013300002021-06-15 1:20PM EDT1,330.0042.900.000.000.00-100.00%
MTD210716C013500002021-06-16 12:00PM EDT1,350.0032.200.000.000.00-110.00%
MTD210716C013600002021-06-17 3:33PM EDT1,360.0028.900.000.000.00-100.39%
MTD210716C013900002021-06-18 12:43PM EDT1,390.0020.840.000.000.00-111.56%
MTD210716C014000002021-06-17 3:43PM EDT1,400.0012.000.000.000.00-223.13%
MTD210716C014100002021-02-04 2:35PM EDT1,410.0027.352.406.000.00--116.83%
MTD210716C014400002021-04-07 10:37AM EDT1,440.006.300.6010.500.00-1026.76%
MTD210716C014500002021-06-18 3:07PM EDT1,450.005.000.000.000.00-20206.25%
Opzioni Putper16 luglio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MTD210716P009200002021-05-05 3:41PM EDT920.001.670.0510.000.00-2486.46%
MTD210716P010700002020-12-30 10:56AM EDT1,070.0062.500.000.000.00--112.50%
MTD210716P010900002020-12-16 1:14PM EDT1,090.0084.3044.5051.500.00--1110.39%
MTD210716P011000002021-03-03 4:50PM EDT1,100.0077.0036.5044.500.00-51599.84%
MTD210716P011200002021-02-17 3:47PM EDT1,120.0070.0066.0073.300.00-46122.30%
MTD210716P011300002021-02-05 2:53PM EDT1,130.0069.50106.50120.500.00-11157.45%
MTD210716P011400002021-05-17 11:47AM EDT1,140.0013.700.0010.000.00--153.58%
MTD210716P011500002021-02-05 3:03PM EDT1,150.0078.70119.00133.000.00-9853160.82%
MTD210716P011600002021-03-17 10:24AM EDT1,160.00117.0022.0030.500.00-6669.28%
MTD210716P011700002021-02-05 2:53PM EDT1,170.0086.50133.50147.500.00-11165.38%
MTD210716P011800002021-05-17 11:47AM EDT1,180.0021.700.109.800.00-11145.23%
MTD210716P012200002021-06-17 3:08PM EDT1,220.003.830.000.000.00--16.25%
MTD210716P012800002021-06-18 3:59PM EDT1,280.007.000.000.000.00-223.13%
MTD210716P012900002021-06-17 3:08PM EDT1,290.007.780.000.000.00-223.13%
MTD210716P013000002021-06-14 10:20AM EDT1,300.0016.500.000.000.00--33.13%
MTD210716P013100002021-06-18 10:10AM EDT1,310.009.500.000.000.00-1103.13%
MTD210716P013200002021-06-14 12:12AM EDT1,320.0035.500.000.000.00--11.56%
MTD210716P013300002021-06-14 3:48PM EDT1,330.0023.000.000.000.00--01.56%
MTD210716P013500002021-06-15 2:24PM EDT1,350.0027.000.000.000.00--30.20%
MTD210716P013600002021-06-18 1:02PM EDT1,360.0020.400.000.000.00-22220.00%
MTD210716P014200002021-06-18 3:56PM EDT1,420.0065.000.000.000.00-200.00%