MAS - Masco Corporation

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 juillet 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MAS200717C000280002020-06-22 6:50PM EDT28.0018.5019.6023.700.00-10462.89%
MAS200717C000330002020-06-22 6:50PM EDT33.004.4514.6018.800.00-1014368.95%
MAS200717C000350002020-07-08 2:29PM EDT35.0015.0012.4017.00+7.95+112.77%1000345.12%
MAS200717C000360002020-06-22 6:50PM EDT36.003.0012.0015.300.00-7147279.88%
MAS200717C000370002020-06-22 6:50PM EDT37.004.5710.7014.600.00-57283.40%
MAS200717C000380002020-06-22 6:50PM EDT38.0010.009.4014.000.00-110290.92%
MAS200717C000390002020-06-22 6:50PM EDT39.007.848.6012.700.00-155256.06%
MAS200717C000400002020-07-08 3:25PM EDT40.0010.008.8010.40+0.25+2.56%2023154.69%
MAS200717C000410002020-07-08 2:29PM EDT41.008.608.409.40+0.10+1.18%250290.23%
MAS200717C000420002020-07-08 2:29PM EDT42.007.307.408.00-0.70-8.75%350194.53%
MAS200717C000430002020-07-08 2:29PM EDT43.006.506.607.80+1.16+21.72%3010102.34%
MAS200717C000440002020-06-26 10:20AM EDT44.004.675.706.600.00-1086.91%
MAS200717C000450002020-07-09 9:48AM EDT45.004.984.405.20+0.38+8.26%278379.10%
MAS200717C000460002020-07-08 10:47AM EDT46.004.173.604.10+0.17+4.25%210560.74%
MAS200717C000470002020-07-09 3:47PM EDT47.002.892.653.10+0.69+31.36%129649.41%
MAS200717C000480002020-07-10 12:16PM EDT48.002.091.702.15+0.54+34.84%1534040.14%
MAS200717C000490002020-07-09 10:35AM EDT49.001.701.101.50+0.60+54.55%2057741.60%
MAS200717C000500002020-07-10 10:31AM EDT50.000.700.650.80-0.25-26.32%41,59035.16%
MAS200717C000550002020-07-10 10:31AM EDT55.000.050.000.05-0.05-50.00%355044.53%
MAS200717C000600002020-07-02 9:44AM EDT60.000.050.000.05+0.02+66.67%21967.19%
MAS200717C000650002020-06-22 6:50PM EDT65.000.050.050.400.00--1130.47%
Options de ventepour17 juillet 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MAS200717P000150002020-06-22 6:50PM EDT15.000.050.000.000.00-101850.00%
MAS200717P000200002020-06-22 6:50PM EDT20.000.050.000.650.00--12425.00%
MAS200717P000230002020-06-22 6:50PM EDT23.001.600.000.050.00--200246.88%
MAS200717P000260002020-06-22 6:50PM EDT26.001.500.300.350.00-3952314.84%
MAS200717P000270002020-06-22 6:50PM EDT27.000.180.000.500.00-584283.59%
MAS200717P000280002020-06-22 6:50PM EDT28.000.200.000.050.00-79187.50%
MAS200717P000300002020-06-16 12:28PM EDT30.000.080.001.100.00-239288.09%
MAS200717P000310002020-06-22 6:50PM EDT31.002.350.000.350.00-1082212.11%
MAS200717P000320002020-06-19 9:30AM EDT32.000.050.000.050.00-2349148.44%
MAS200717P000330002020-06-22 6:50PM EDT33.001.750.000.050.00-10110139.06%
MAS200717P000340002020-06-22 6:50PM EDT34.000.250.150.050.00-1285159.38%
MAS200717P000350002020-06-22 6:50PM EDT35.000.570.000.200.00-5169148.83%
MAS200717P000360002020-06-22 6:50PM EDT36.000.400.000.150.00-19987132.03%
MAS200717P000370002020-06-22 11:08AM EDT37.000.130.000.150.00-2959122.27%
MAS200717P000380002020-07-10 2:59PM EDT38.000.040.000.00-0.06-60.00%319950.00%
MAS200717P000390002020-06-30 2:22PM EDT39.000.040.000.30-0.56-93.33%5573118.16%
MAS200717P000400002020-06-22 11:08AM EDT40.000.180.000.050.00-260478.91%
MAS200717P000410002020-06-16 2:36PM EDT41.000.350.000.100.00-1019679.69%
MAS200717P000420002020-06-29 11:45AM EDT42.000.200.000.30-0.20-50.00%151,03788.28%
MAS200717P000430002020-06-23 10:18AM EDT43.000.270.000.000.00-15025.00%
MAS200717P000440002020-07-07 2:02PM EDT44.000.070.000.15-0.38-84.44%11,69158.98%
MAS200717P000450002020-06-30 9:33AM EDT45.000.300.000.15-0.40-57.14%133850.20%
MAS200717P000460002020-07-07 3:43PM EDT46.000.200.000.20-0.65-76.47%453853.42%
MAS200717P000470002020-07-06 10:48AM EDT47.000.200.050.25-0.95-82.61%1011946.29%
MAS200717P000480002020-07-02 2:45PM EDT48.000.400.100.35-1.15-74.19%39540.14%
MAS200717P000490002020-07-10 1:13PM EDT49.000.580.100.60-1.57-73.02%232537.50%
MAS200717P000500002020-07-10 12:07PM EDT50.001.010.851.05-1.49-59.60%56037.11%
MAS200717P000550002020-06-22 6:50PM EDT55.0010.884.905.600.00--775.39%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages