Marchés français ouverture 2 h 17 min

Masco Corporation (MAS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
53,97+0,20 (+0,37 %)
À la clôture : 4:04PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 janvier 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MAS210115C000200002020-07-09 8:17PM EDT20.0027.2534.5035.200.00-20156.25%
MAS210115C000230002020-07-09 8:17PM EDT23.0018.7231.5032.500.00-11142.48%
MAS210115C000250002020-07-09 8:17PM EDT25.0022.5229.2030.800.00-22130.47%
MAS210115C000280002019-06-10 12:01AM EDT28.0014.0812.8013.500.00-130.00%
MAS210115C000300002020-08-21 3:26PM EDT30.0028.4027.5027.900.00-239165.04%
MAS210115C000330002020-07-09 8:17PM EDT33.008.5421.2023.500.00-62499.27%
MAS210115C000350002020-10-07 1:13PM EDT35.0020.650.000.000.00-3000.00%
MAS210115C000370002020-07-09 8:17PM EDT37.003.6017.9019.200.00-2985.45%
MAS210115C000380002020-09-21 9:36AM EDT38.0018.850.000.000.00-110.00%
MAS210115C000400002020-10-15 10:24AM EDT40.0017.200.000.000.00-100.00%
MAS210115C000420002020-09-24 1:29PM EDT42.0013.7013.0013.800.00-10117362.06%
MAS210115C000440002020-09-14 9:48AM EDT44.0015.6013.8014.300.00-202090.72%
MAS210115C000450002020-08-27 9:46AM EDT45.0014.7510.8011.300.00-1316659.79%
MAS210115C000460002020-09-24 10:12AM EDT46.0010.109.509.900.00-1950.90%
MAS210115C000470002020-09-17 11:29AM EDT47.0012.100.000.000.00-200.00%
MAS210115C000480002020-09-28 10:00AM EDT48.009.007.508.100.00-118648.00%
MAS210115C000490002020-08-28 1:30PM EDT49.0010.467.607.900.00-22351.42%
MAS210115C000500002020-10-28 3:58PM EDT50.005.900.000.000.00-1000.00%
MAS210115C000550002020-10-29 3:35PM EDT55.003.080.000.000.00-2901.56%
MAS210115C000600002020-10-29 2:37PM EDT60.001.100.000.000.00-4206.25%
MAS210115C000650002020-10-21 9:31AM EDT65.000.600.000.000.00-1012.50%
MAS210115C000700002020-10-23 12:19PM EDT70.000.200.000.000.00-3012.50%
MAS210115C000750002020-10-06 2:04PM EDT75.000.100.000.000.00-2012.50%
MAS210115C000800002020-07-24 9:59AM EDT80.000.130.000.300.00-101050.88%
MAS210115C000850002020-09-17 3:12PM EDT85.000.06-0.100.00--547.17%
Options de ventepour15 janvier 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MAS210115P000150002020-07-09 8:17PM EDT15.000.710.050.150.00-20409130.47%
MAS210115P000180002020-07-09 8:17PM EDT18.000.400.250.200.00-323128.32%
MAS210115P000200002020-07-09 8:17PM EDT20.000.300.000.250.00-1213106.06%
MAS210115P000230002020-07-09 8:17PM EDT23.000.150.000.300.00-101194.92%
MAS210115P000250002020-07-09 8:17PM EDT25.001.100.000.350.00-2610588.87%
MAS210115P000280002020-07-09 8:17PM EDT28.001.750.000.500.00-24682.23%
MAS210115P000300002020-09-24 1:16PM EDT30.000.100.000.150.00-10167660.94%
MAS210115P000330002020-10-05 9:47AM EDT33.000.200.000.000.00-10025.00%
MAS210115P000340002020-07-09 8:17PM EDT34.001.400.450.700.00--373.44%
MAS210115P000350002020-07-29 9:43AM EDT35.000.550.000.350.00-18453.71%
MAS210115P000360002020-09-09 9:51AM EDT36.000.300.000.300.00-11256.54%
MAS210115P000370002020-09-24 1:15PM EDT37.000.400.000.400.00-14324857.03%
MAS210115P000380002020-06-24 1:44PM EDT38.001.900.801.100.00-3768.26%
MAS210115P000390002020-10-23 10:52AM EDT39.000.300.000.000.00-2012.50%
MAS210115P000400002020-10-23 10:52AM EDT40.000.350.000.000.00-2012.50%
MAS210115P000410002020-10-23 10:53AM EDT41.000.400.000.000.00-2012.50%
MAS210115P000420002020-10-20 2:04PM EDT42.000.400.000.000.00-2012.50%
MAS210115P000430002020-10-20 3:50PM EDT43.000.650.000.000.00-3012.50%
MAS210115P000440002020-10-28 1:23PM EDT44.000.900.000.000.00-4012.50%
MAS210115P000450002020-10-28 1:16PM EDT45.001.050.000.000.00-4012.50%
MAS210115P000460002020-10-28 1:23PM EDT46.001.200.000.000.00-406.25%
MAS210115P000470002020-10-26 11:31AM EDT47.001.350.000.000.00-406.25%
MAS210115P000480002020-10-28 1:15PM EDT48.001.650.000.000.00-706.25%
MAS210115P000490002020-10-28 1:15PM EDT49.001.900.000.000.00-306.25%
MAS210115P000500002020-10-29 12:21PM EDT50.002.150.000.000.00-2503.13%
MAS210115P000550002020-10-29 3:49PM EDT55.003.700.000.000.00-400.00%
MAS210115P000600002020-10-19 11:05AM EDT60.005.200.000.000.00-200.00%