U.S. markets closed
F S&P 500
5,367.75 +1.75 (+0.03%) F Dow Jones
38,894.00 +10.00 (+0.03%) F Nasdaq
19,086.50 +12.25 (+0.06%) E-mini Russell 2000 Index Futur
2,067.30 -1.40 (-0.07%) Petróleo
74.43 +0.36 (+0.49%) Oro
2,376.80 +1.30 (+0.05%)
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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT260116C00003000 | 2024-01-12 3:52PM EDT | 3.00 | 15.38 | 15.00 | 16.90 | 0.00 | - | 2 | 3 | 171.88% |
| MAT260116C00005000 | 2024-01-12 3:45PM EDT | 5.00 | 13.55 | 13.80 | 15.70 | 0.00 | - | - | 2 | 149.66% |
| MAT260116C00010000 | 2024-04-25 11:06AM EDT | 10.00 | 9.67 | 7.30 | 9.70 | 0.00 | - | 1 | 8 | 51.03% |
| MAT260116C00013000 | 2024-05-24 2:02PM EDT | 13.00 | 6.20 | 4.80 | 6.50 | 0.00 | - | 1 | 3 | 49.39% |
| MAT260116C00015000 | 2024-06-04 10:08AM EDT | 15.00 | 5.10 | 4.70 | 7.10 | 0.00 | - | 7 | 26 | 55.23% |
| MAT260116C00018000 | 2024-06-03 3:17PM EDT | 18.00 | 3.45 | 3.10 | 3.50 | 0.00 | - | 12 | 40 | 41.26% |
| MAT260116C00020000 | 2024-06-04 10:47AM EDT | 20.00 | 2.50 | 1.95 | 2.65 | 0.00 | - | 1 | 213 | 39.43% |
| MAT260116C00022000 | 2024-05-24 3:52PM EDT | 22.00 | 1.70 | 1.65 | 2.00 | 0.00 | - | 2 | 122 | 38.28% |
| MAT260116C00025000 | 2024-06-05 9:39AM EDT | 25.00 | 1.00 | 0.95 | 1.40 | -0.65 | -39.39% | 2 | 15 | 38.40% |
| MAT260116C00027000 | 2024-05-22 12:14PM EDT | 27.00 | 0.70 | 0.00 | 1.65 | 0.00 | - | 8 | 254 | 45.48% |
| MAT260116C00030000 | 2024-06-04 3:05PM EDT | 30.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 1 | 16 | 34.64% |
| MAT260116C00032000 | 2024-05-24 3:47PM EDT | 32.00 | 0.31 | 0.00 | 1.40 | 0.00 | - | 2 | 3 | 50.42% |
| MAT260116C00035000 | 2024-06-04 11:54AM EDT | 35.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 43.68% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT260116P00010000 | 2024-05-20 3:14PM EDT | 10.00 | 0.30 | 0.00 | 1.85 | 0.00 | - | 5 | 138 | 52.05% |
| MAT260116P00013000 | 2024-05-16 1:45PM EDT | 13.00 | 0.65 | 0.30 | 0.85 | 0.00 | - | 3 | 4 | 32.86% |
| MAT260116P00015000 | 2024-05-16 1:45PM EDT | 15.00 | 1.15 | 1.05 | 1.40 | 0.00 | - | 3 | 31 | 30.42% |
| MAT260116P00018000 | 2024-05-23 2:30PM EDT | 18.00 | 2.50 | 1.30 | 3.40 | 0.00 | - | 1 | 21 | 35.82% |
| MAT260116P00020000 | 2024-05-24 9:45AM EDT | 20.00 | 3.50 | 2.20 | 5.30 | 0.00 | - | 1 | 58 | 42.49% |
| MAT260116P00022000 | 2024-05-31 3:02PM EDT | 22.00 | 4.90 | 4.60 | 5.10 | -0.07 | -1.41% | 3 | 63 | 22.78% |
| MAT260116P00025000 | 2024-05-14 10:05AM EDT | 25.00 | 6.30 | 5.10 | 8.30 | 0.00 | - | 1 | 3 | 32.18% |
| MAT260116P00027000 | 2024-05-10 10:06AM EDT | 27.00 | 8.10 | 8.00 | 12.00 | 0.00 | - | 17 | 5 | 57.03% |
© 2024 Yahoo. Todos los derechos reservados.