Italia markets open in 5 hours 9 minutes

Mettler-Toledo International Inc. (MTD)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
1.261,96+37,36 (+3,05%)
Alla chiusura: 4:00PM EDT

1.261,96 0,00 (0,00%)
Dopo ore: 4:42PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MTD210416C008700002020-11-06 10:31AM EDT870.00340.00268.50287.500.00--00.00%
MTD210416C008800002020-10-01 12:04PM EDT880.00143.45153.00169.000.00-120.00%
MTD210416C010500002021-04-07 10:05AM EDT1,050.00157.00207.50217.400.00-50160.60%
MTD210416C010600002021-03-25 9:43AM EDT1,060.0059.60197.50207.400.00-10153.32%
MTD210416C010800002021-03-19 2:15PM EDT1,080.0057.00174.50190.500.00-11140.92%
MTD210416C010900002021-02-23 2:35PM EDT1,090.0059.3042.1050.300.00--10.00%
MTD210416C011000002021-03-15 12:11AM EDT1,100.0021.500.000.000.00--00.00%
MTD210416C011100002021-03-26 2:24PM EDT1,110.0051.00147.50157.400.00-11117.53%
MTD210416C011200002021-03-23 10:41AM EDT1,120.0032.70134.50150.500.00-11112.06%
MTD210416C011300002021-03-29 12:09PM EDT1,130.0049.55127.50137.400.00-11103.32%
MTD210416C011400002021-02-25 10:38AM EDT1,140.0040.7739.5047.800.00--20.00%
MTD210416C011500002021-03-29 10:57AM EDT1,150.0028.00107.50117.500.00-21190.58%
MTD210416C011700002021-02-08 4:51PM EDT1,170.0077.003.1011.500.00-110.00%
MTD210416C011800002021-04-13 3:41PM EDT1,180.0050.5077.7087.500.00-1271.07%
MTD210416C011900002021-04-14 11:24AM EDT1,190.0034.8067.6077.500.00-101062.70%
MTD210416C012000002021-04-14 11:24AM EDT1,200.0059.0057.7067.50+33.50+131.37%21356.13%
MTD210416C012100002021-04-09 2:25PM EDT1,210.0017.2048.0057.500.00-23050.68%
MTD210416C012200002021-04-15 11:03AM EDT1,220.0043.0038.2047.50-8.00-15.69%2276.62%
MTD210416C012300002021-04-08 10:00AM EDT1,230.006.0028.1038.000.00-1067.62%
MTD210416C012400002020-12-08 1:40PM EDT1,240.0041.9056.1065.800.00-10188.39%
MTD210416C012500002021-02-05 1:50PM EDT1,250.0034.000.0010.000.00-700.00%
MTD210416C012700002021-02-02 11:22AM EDT1,270.0040.811.750.000.00-223.13%
MTD210416C012800002020-12-16 2:31PM EDT1,280.0019.1035.5045.000.00-15183.72%
MTD210416C012900002020-12-16 2:33PM EDT1,290.0017.2931.8041.500.00-10185.52%
MTD210416C013000002020-12-23 4:50PM EDT1,300.0018.5033.5043.000.00-21206.47%
MTD210416C014200002021-01-25 10:30AM EDT1,420.0010.400.0010.000.00-11168.90%
MTD210416C014300002021-01-25 10:30AM EDT1,430.009.300.0010.000.00-11176.17%
MTD210416C014400002021-01-21 10:30AM EDT1,440.0013.700.0010.000.00-11183.30%
MTD210416C014500002021-02-04 3:58PM EDT1,450.0010.600.0010.000.00-67190.33%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MTD210416P008400002020-12-24 10:31AM EDT840.0010.300.0010.000.00--1467.36%
MTD210416P008500002020-12-24 10:31AM EDT850.0010.900.0010.000.00-11455.91%
MTD210416P008800002020-10-08 2:18PM EDT880.0039.707.2026.500.00-10566.55%
MTD210416P008900002020-10-09 9:41AM EDT890.0040.927.6027.500.00-10559.42%
MTD210416P009000002020-10-09 11:34AM EDT900.0041.559.1028.400.00-20556.57%
MTD210416P009100002020-10-13 1:31PM EDT910.0042.6413.3022.800.00-11536.63%
MTD210416P009200002020-10-21 2:17PM EDT920.0043.5515.0024.900.00-10539.36%
MTD210416P009300002020-10-19 1:11PM EDT930.0046.5517.0026.900.00-10541.85%
MTD210416P009500002021-03-19 3:13PM EDT950.002.800.0010.000.00-27346.68%
MTD210416P009900002021-03-01 10:30AM EDT990.0010.500.0010.000.00-111305.27%
MTD210416P010000002021-01-26 10:33AM EDT1,000.0011.4011.0019.000.00-11394.18%
MTD210416P010100002021-03-24 9:54AM EDT1,010.005.000.0010.000.00--2284.94%
MTD210416P010200002021-03-29 11:31AM EDT1,020.005.250.0010.000.00-10274.83%
MTD210416P010300002021-04-06 2:07PM EDT1,030.004.930.0010.000.00-1011264.80%
MTD210416P010400002021-04-06 2:07PM EDT1,040.005.080.0010.000.00-1010254.79%
MTD210416P010500002021-04-06 9:30AM EDT1,050.001.010.0010.000.00-11244.82%
MTD210416P010700002021-04-06 2:08PM EDT1,070.004.900.0010.000.00-110225.00%
MTD210416P010800002021-04-06 2:08PM EDT1,080.005.100.0010.000.00-101215.11%
MTD210416P010900002021-04-01 1:11PM EDT1,090.008.900.0010.000.00-11205.26%
MTD210416P011000002021-04-01 1:11PM EDT1,100.005.730.0010.000.00-38195.41%
MTD210416P011100002021-01-19 1:02AM EDT1,110.0030.200.000.000.00--150.00%
MTD210416P011200002021-04-05 12:02PM EDT1,120.004.750.0010.000.00-11175.71%
MTD210416P011300002021-04-08 10:23AM EDT1,130.002.300.0010.000.00-11165.84%
MTD210416P011500002021-03-31 10:22AM EDT1,150.0025.000.0010.000.00-66146.02%
MTD210416P011700002021-04-06 3:32PM EDT1,170.007.600.0010.000.00--10125.98%
MTD210416P011800002021-04-06 3:32PM EDT1,180.008.800.0010.000.00-1011115.83%
MTD210416P011900002021-02-02 4:19PM EDT1,190.0049.87127.50142.500.00-10661.83%
MTD210416P012000002021-04-09 12:46PM EDT1,200.007.000.0010.000.00-5595.14%
MTD210416P012200002021-04-12 10:22AM EDT1,220.009.750.0010.000.00--173.61%
MTD210416P012300002021-04-12 10:22AM EDT1,230.0013.550.0010.000.00--162.31%
MTD210416P013000002021-03-05 10:36AM EDT1,300.00233.00117.50133.500.00-20394.73%
MTD210416P013300002021-03-05 10:36AM EDT1,330.00262.50147.50163.500.00-20438.51%
MTD210416P014400002021-02-03 10:32AM EDT1,440.00231.00369.00389.000.00--01,009.33%