U.S. markets closed
F S&P 500
5,243.00 -3.25 (-0.06%) F Dow Jones
39,625.00 -17.00 (-0.04%) F Nasdaq
18,245.00 -10.00 (-0.05%) E-mini Russell 2000 Index Futur
2,067.90 0.00 (0.00%) Petróleo
78.05 -0.21 (-0.27%) Oro
2,369.40 -5.60 (-0.24%)
Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240517C00010000 | 2024-04-22 10:00AM EDT | 10.00 | 8.30 | 7.50 | 9.90 | 0.00 | - | - | 1 | 271.88% |
| MAT240517C00014000 | 2024-04-25 1:42PM EDT | 14.00 | 4.40 | 3.50 | 5.90 | 0.00 | - | - | 1 | 139.06% |
| MAT240517C00015000 | 2024-04-23 10:22AM EDT | 15.00 | 3.80 | 2.50 | 4.90 | 0.00 | - | - | 1 | 110.16% |
| MAT240517C00016000 | 2024-05-02 2:12PM EDT | 16.00 | 2.53 | 1.50 | 3.90 | 0.00 | - | - | 1 | 82.81% |
| MAT240517C00017000 | 2024-04-24 11:24AM EDT | 17.00 | 2.60 | 0.50 | 2.90 | 0.00 | - | 1 | 13 | 55.47% |
| MAT240517C00018000 | 2024-05-10 3:27PM EDT | 18.00 | 0.75 | 0.65 | 0.75 | -0.15 | -16.67% | 5 | 26 | 37.11% |
| MAT240517C00019000 | 2024-05-10 2:14PM EDT | 19.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 12 | 1,069 | 26.37% |
| MAT240517C00020000 | 2024-05-09 10:23AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,060 | 46.48% |
| MAT240517C00021000 | 2024-05-10 9:30AM EDT | 21.00 | 0.26 | 0.00 | 0.05 | +0.23 | +766.67% | 4 | 1,277 | 59.38% |
| MAT240517C00022000 | 2024-04-24 10:00AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 286 | 77.34% |
| MAT240517C00023000 | 2024-04-23 3:19PM EDT | 23.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 41 | 43 | 142.97% |
| MAT240517C00024000 | 2024-03-18 11:18AM EDT | 24.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 168.75% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240517P00015000 | 2024-04-25 9:30AM EDT | 15.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 101.56% |
| MAT240517P00016000 | 2024-04-25 10:06AM EDT | 16.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 65 | 103.13% |
| MAT240517P00017000 | 2024-05-07 3:49PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 172 | 50.00% |
| MAT240517P00018000 | 2024-05-10 2:41PM EDT | 18.00 | 0.05 | 0.00 | 0.20 | +0.02 | +66.67% | 4 | 206 | 53.32% |
| MAT240517P00019000 | 2024-05-10 3:21PM EDT | 19.00 | 0.40 | 0.35 | 0.45 | +0.05 | +14.29% | 6 | 374 | 27.74% |
| MAT240517P00020000 | 2024-04-25 11:30AM EDT | 20.00 | 1.55 | 0.15 | 2.50 | 0.00 | - | 41 | 51 | 194.34% |
| MAT240517P00021000 | 2024-04-24 9:39AM EDT | 21.00 | 1.35 | 1.15 | 3.50 | 0.00 | - | 3 | 0 | 230.86% |
© 2024 Yahoo. Todos los derechos reservados.