La bourse ferme dans 3 h 50 min
CAC 40
7 934,18 -50,75 (-0,64 %) Euro Stoxx 50
4 909,18 -12,04 (-0,24 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0704 -0,0014 (-0,13 %) Gold future
2 308,70 -2,30 (-0,10 %) Bitcoin EUR
54 388,34 +703,65 (+1,31 %)
Masco Corporation (MAS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAS240719C00040000 | 2024-04-10 11:29AM EDT | 40.00 | 35.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MAS240719C00045000 | 2024-04-03 12:25PM EDT | 45.00 | 33.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MAS240719C00050000 | 2024-02-20 2:03PM EDT | 50.00 | 24.05 | 27.00 | 31.00 | 0.00 | - | 1 | 2 | 171.41% |
| MAS240719C00055000 | 2024-03-04 2:11PM EDT | 55.00 | 24.10 | 21.90 | 25.60 | 0.00 | - | 1 | 1 | 143.15% |
| MAS240719C00060000 | 2024-03-05 11:37AM EDT | 60.00 | 19.06 | 18.10 | 19.00 | 0.00 | - | 7 | 13 | 117.60% |
| MAS240719C00065000 | 2024-04-29 2:45PM EDT | 65.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| MAS240719C00070000 | 2024-04-25 1:37PM EDT | 70.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 74 | 296 | 1.56% |
| MAS240719C00075000 | 2024-05-01 12:01PM EDT | 75.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 558 | 6.25% |
| MAS240719C00080000 | 2024-04-24 3:23PM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 146 | 409 | 6.25% |
| MAS240719C00085000 | 2024-04-24 3:23PM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 134 | 12.50% |
| MAS240719C00090000 | 2024-04-18 3:40PM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 78 | 12.50% |
| MAS240719C00095000 | 2024-04-01 1:04PM EDT | 95.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 16 | 60.11% |
| MAS240719C00100000 | 2024-03-04 10:41AM EDT | 100.00 | 0.30 | 0.15 | 0.70 | 0.00 | - | 2 | 1 | 50.05% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAS240719P00030000 | 2024-01-10 1:10PM EDT | 30.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | - | 2 | 85.74% |
| MAS240719P00040000 | 2024-02-16 12:34PM EDT | 40.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 71.24% |
| MAS240719P00045000 | 2023-12-20 10:30AM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MAS240719P00050000 | 2024-02-16 12:34PM EDT | 50.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 54.44% |
| MAS240719P00055000 | 2024-01-10 1:10PM EDT | 55.00 | 1.07 | 0.50 | 1.30 | 0.00 | - | 2 | 4 | 49.93% |
| MAS240719P00060000 | 2024-04-24 3:13PM EDT | 60.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 22 | 342 | 6.25% |
| MAS240719P00065000 | 2024-05-01 11:38AM EDT | 65.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 805 | 3.13% |
| MAS240719P00070000 | 2024-04-29 10:02AM EDT | 70.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 423 | 0.00% |
| MAS240719P00075000 | 2024-04-22 12:04PM EDT | 75.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 13 | 194 | 0.00% |
| MAS240719P00080000 | 2024-04-11 10:57AM EDT | 80.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| MAS240719P00085000 | 2024-04-11 10:35AM EDT | 85.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
