La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 244,84 -579,13 (-0,92 %)
Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240621C00017000 | 2024-05-29 2:31PM EDT | 17.00 | 0.75 | 0.90 | 1.05 | 0.00 | - | 1 | 5 | 34.28% |
| MAT240621C00018000 | 2024-05-31 3:04PM EDT | 18.00 | 0.25 | 0.25 | 0.35 | +0.03 | +13.64% | 29 | 203 | 26.17% |
| MAT240621C00019000 | 2024-05-30 1:04PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 426 | 27.34% |
| MAT240621C00020000 | 2024-05-24 3:47PM EDT | 20.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 628 | 33.59% |
| MAT240621C00021000 | 2024-05-15 9:41AM EDT | 21.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 18 | 57.62% |
| MAT240621C00022000 | 2024-04-24 10:00AM EDT | 22.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 20 | 61.72% |
| MAT240621C00023000 | 2024-04-23 11:55AM EDT | 23.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240621P00015000 | 2024-04-25 9:32AM EDT | 15.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | - | 2 | 78.13% |
| MAT240621P00016000 | 2024-05-23 1:11PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 18 | 38.87% |
| MAT240621P00017000 | 2024-05-31 1:05PM EDT | 17.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 4 | 87 | 26.17% |
| MAT240621P00018000 | 2024-05-31 2:07PM EDT | 18.00 | 0.50 | 0.40 | 0.50 | -0.20 | -28.57% | 13 | 228 | 22.56% |
| MAT240621P00019000 | 2024-05-23 11:57AM EDT | 19.00 | 1.40 | 0.10 | 3.00 | 0.00 | - | 3 | 529 | 133.89% |
| MAT240621P00020000 | 2024-05-21 12:00PM EDT | 20.00 | 1.85 | 1.75 | 4.40 | 0.00 | - | 1 | 0 | 97.27% |
| MAT240621P00021000 | 2024-05-28 12:16PM EDT | 21.00 | 3.56 | 1.40 | 4.80 | 0.00 | - | 1 | 1 | 158.59% |
