U.S. markets closed
F S&P 500
5,535.00 +13.50 (+0.24%) F Dow Jones
39,519.00 +50.00 (+0.13%) F Nasdaq
19,984.25 +57.00 (+0.29%) E-mini Russell 2000 Index Futur
2,072.40 +7.40 (+0.36%) Petróleo
81.80 +0.26 (+0.32%) Oro
2,335.60 -4.00 (-0.17%)
Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240719C00010000 | 2024-03-27 11:10AM EDT | 10.00 | 9.80 | 8.60 | 8.80 | 0.00 | - | 40 | 40 | 440.43% |
| MAT240719C00012000 | 2024-02-08 11:00AM EDT | 12.00 | 7.50 | 6.30 | 9.80 | 0.00 | - | 3 | 0 | 464.84% |
| MAT240719C00013000 | 2024-01-22 2:13PM EDT | 13.00 | 5.32 | 6.60 | 8.70 | 0.00 | - | 1 | 2 | 463.87% |
| MAT240719C00014000 | 2024-06-24 9:56AM EDT | 14.00 | 3.40 | 1.90 | 4.00 | +3.40 | - | - | 7 | 114.36% |
| MAT240719C00015000 | 2024-06-26 2:56PM EDT | 15.00 | 1.35 | 1.00 | 3.00 | 0.00 | - | 2 | 32 | 89.65% |
| MAT240719C00016000 | 2024-06-27 2:11PM EDT | 16.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 2 | 34 | 31.25% |
| MAT240719C00017000 | 2024-06-28 12:28PM EDT | 17.00 | 0.17 | 0.05 | 0.15 | +0.04 | +30.77% | 1 | 74 | 27.74% |
| MAT240719C00018000 | 2024-06-28 10:32AM EDT | 18.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 646 | 45.12% |
| MAT240719C00019000 | 2024-06-28 9:58AM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 70 | 3,253 | 53.13% |
| MAT240719C00020000 | 2024-06-28 11:20AM EDT | 20.00 | 0.20 | 0.00 | 0.15 | +0.17 | +566.67% | 2 | 1,211 | 60.94% |
| MAT240719C00021000 | 2024-05-23 2:01PM EDT | 21.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 847 | 97.07% |
| MAT240719C00022000 | 2024-06-26 3:12PM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 561 | 122.66% |
| MAT240719C00023000 | 2024-04-11 2:07PM EDT | 23.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 97 | 112.31% |
| MAT240719C00024000 | 2024-04-24 9:31AM EDT | 24.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 91 | 104.30% |
| MAT240719C00025000 | 2024-06-06 1:46PM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 3,447 | 117.97% |
| MAT240719C00026000 | 2024-03-18 9:30AM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| MAT240719C00027000 | 2024-04-03 12:20PM EDT | 27.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 312 | 142.97% |
| MAT240719C00028000 | 2024-02-27 1:36PM EDT | 28.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 162.89% |
| MAT240719C00030000 | 2024-02-16 12:23PM EDT | 30.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 106 | 140.63% |
| MAT240719C00032000 | 2024-05-31 10:55AM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 507 | 142.19% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240719P00013000 | 2023-12-06 4:02PM EDT | 13.00 | 0.16 | 0.15 | 0.30 | 0.00 | - | 5 | 6 | 92.19% |
| MAT240719P00015000 | 2024-06-26 2:58PM EDT | 15.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 51 | 157 | 58.59% |
| MAT240719P00016000 | 2024-06-28 1:41PM EDT | 16.00 | 0.18 | 0.20 | 0.30 | +0.03 | +20.00% | 22 | 344 | 28.42% |
| MAT240719P00017000 | 2024-06-27 3:29PM EDT | 17.00 | 0.81 | 0.75 | 1.85 | 0.00 | - | 11 | 2,230 | 58.20% |
| MAT240719P00018000 | 2024-06-27 9:52AM EDT | 18.00 | 1.75 | 0.00 | 2.55 | 0.00 | - | 2 | 34 | 98.05% |
| MAT240719P00019000 | 2024-06-24 9:38AM EDT | 19.00 | 1.60 | 1.35 | 4.80 | 0.00 | - | 1 | 257 | 78.71% |
| MAT240719P00020000 | 2024-06-25 11:35AM EDT | 20.00 | 3.10 | 2.30 | 5.70 | 0.00 | - | 1 | 0 | 85.55% |
| MAT240719P00021000 | 2024-05-20 3:00PM EDT | 21.00 | 2.66 | 3.80 | 5.90 | 0.00 | - | 1 | 8 | 77.93% |
| MAT240719P00022000 | 2024-05-23 10:18AM EDT | 22.00 | 4.40 | 4.10 | 6.10 | 0.00 | - | 3 | 0 | 121.09% |
| MAT240719P00023000 | 2024-03-25 9:45AM EDT | 23.00 | 3.70 | 3.40 | 4.20 | 0.00 | - | 39 | 76 | 0.00% |
| MAT240719P00024000 | 2024-03-12 9:44AM EDT | 24.00 | 3.90 | 5.50 | 5.70 | 0.00 | - | 37 | 1 | 0.00% |
| MAT240719P00025000 | 2023-12-19 12:51PM EDT | 25.00 | 5.60 | 6.50 | 8.40 | 0.00 | - | 1 | 0 | 0.00% |
| MAT240719P00027000 | 2023-10-10 3:31PM EDT | 27.00 | 6.20 | 8.00 | 8.80 | 0.00 | - | 1 | 184 | 0.00% |
| MAT240719P00030000 | 2023-08-31 9:45AM EDT | 30.00 | 7.80 | 7.90 | 8.10 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.