Marchés français ouverture 4 h 43 min

Masco Corporation (MAS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
55,89-1,80 (-3,12 %)
À la clôture : 4:03PM EDT

55,90 0,01 (0,02 %)
Échanges après Bourse : 4:47PM EDT

Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 octobre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MAS201016C000280002020-07-15 11:59AM EDT28.0023.5029.7030.200.00-1010258.40%
MAS201016C000310002020-07-02 11:00AM EDT31.0019.2025.8026.500.00-1010194.14%
MAS201016C000340002020-07-09 5:02PM EDT34.004.5020.5021.300.00--170.00%
MAS201016C000350002020-07-09 5:02PM EDT35.004.0019.5020.500.00-130.00%
MAS201016C000390002020-06-17 11:41AM EDT39.0011.1314.1014.800.00-2310.00%
MAS201016C000400002020-09-15 2:41PM EDT40.0019.3015.7016.100.00-14450.00%
MAS201016C000410002020-07-09 5:02PM EDT41.004.7014.1014.600.00-770.00%
MAS201016C000420002020-09-21 9:37AM EDT42.0014.2013.8014.10-1.70-10.69%711754.69%
MAS201016C000430002020-07-09 5:02PM EDT43.005.9012.2012.800.00-22950.00%
MAS201016C000440002020-09-04 10:33AM EDT44.0012.3011.8012.100.00-121559.57%
MAS201016C000450002020-09-14 12:38PM EDT45.0010.4710.7011.10-3.81-26.68%234355.08%
MAS201016C000460002020-09-11 9:35AM EDT46.0011.809.8010.200.00-41,34855.66%
MAS201016C000470002020-09-21 10:23AM EDT47.008.408.909.20-3.95-31.98%112050.88%
MAS201016C000480002020-09-04 1:53PM EDT48.008.897.908.200.00-311946.19%
MAS201016C000490002020-09-14 11:26AM EDT49.0010.097.007.300.00-810945.02%
MAS201016C000500002020-09-21 10:47AM EDT50.005.706.006.40-2.30-28.75%133643.16%
MAS201016C000550002020-09-21 3:30PM EDT55.002.302.252.45-1.30-36.11%11452134.08%
MAS201016C000600002020-09-21 3:56PM EDT60.000.400.350.45-0.48-54.55%841,03629.93%
MAS201016C000650002020-09-21 2:23PM EDT65.000.040.000.05-0.08-66.67%1932330.08%
MAS201016C000700002020-09-21 11:23AM EDT70.000.050.000.10+0.02+66.67%17546.88%
Options de ventepour16 octobre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MAS201016P000230002020-07-09 8:17PM EDT23.001.800.000.150.00-4452155.86%
MAS201016P000260002020-07-09 8:17PM EDT26.000.950.000.250.00-33146.88%
MAS201016P000270002020-07-09 8:17PM EDT27.000.650.000.250.00-12140.23%
MAS201016P000280002020-07-09 8:17PM EDT28.000.450.000.300.00--4137.89%
MAS201016P000290002020-07-09 8:17PM EDT29.001.400.000.200.00-117188123.44%
MAS201016P000300002020-07-09 8:17PM EDT30.001.850.100.250.00-23488128.91%
MAS201016P000320002020-07-09 8:17PM EDT32.001.530.000.300.00-66114.06%
MAS201016P000330002020-07-09 8:17PM EDT33.007.850.050.300.00-11111.52%
MAS201016P000340002020-07-09 8:17PM EDT34.000.650.050.300.00-1084106.06%
MAS201016P000350002020-08-10 9:59AM EDT35.000.100.000.100.00-147182.42%
MAS201016P000360002020-07-09 8:17PM EDT36.003.300.100.450.00-1424104.30%
MAS201016P000370002020-07-29 3:41PM EDT37.000.250.000.100.00-77499873.44%
MAS201016P000380002020-07-29 3:41PM EDT38.000.250.000.100.00-114869.14%
MAS201016P000390002020-09-14 9:30AM EDT39.000.050.000.150.00-216369.34%
MAS201016P000400002020-09-02 12:45PM EDT40.000.140.000.150.00-29365.04%
MAS201016P000420002020-07-22 1:24PM EDT42.000.500.000.250.00-568962.11%
MAS201016P000430002020-08-06 11:43AM EDT43.000.270.100.350.00-5765.23%
MAS201016P000440002020-09-08 11:19AM EDT44.000.220.000.250.00-25953.52%
MAS201016P000450002020-09-02 2:43PM EDT45.000.150.050.200.00-36554.49%
MAS201016P000460002020-07-29 2:24PM EDT46.000.600.150.250.00-32934850.00%
MAS201016P000470002020-07-29 2:14PM EDT47.000.750.150.300.00-539050.49%
MAS201016P000480002020-09-14 10:59AM EDT48.000.160.150.300.00-106045.75%
MAS201016P000490002020-09-08 11:19AM EDT49.000.520.250.400.00-27344.73%
MAS201016P000500002020-09-21 12:48PM EDT50.000.400.350.55+0.05+14.29%299044.34%
MAS201016P000550002020-09-21 2:10PM EDT55.001.751.351.60+0.85+94.44%6001,98534.82%
MAS201016P000600002020-09-18 1:25PM EDT60.003.334.504.800.00-37235.55%
MAS201016P000650002020-09-15 12:30PM EDT65.005.829.109.500.00-52146.92%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages