La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 511,89 +809,58 (+1,38 %)
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’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240517C00017000 | 2024-04-24 11:24AM EDT | 17.00 | 2.60 | 1.45 | 1.60 | 0.00 | - | 1 | 13 | 43.95% |
| MAT240517C00018000 | 2024-04-26 2:58PM EDT | 18.00 | 0.67 | 0.65 | 0.75 | -1.28 | -65.64% | 5 | 24 | 32.52% |
| MAT240517C00019000 | 2024-04-26 12:42PM EDT | 19.00 | 0.24 | 0.15 | 0.25 | -0.11 | -31.43% | 499 | 599 | 29.10% |
| MAT240517C00020000 | 2024-04-26 3:19PM EDT | 20.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 11 | 1,078 | 33.01% |
| MAT240517C00021000 | 2024-04-26 9:30AM EDT | 21.00 | 0.19 | 0.00 | 0.05 | +0.15 | +375.00% | 1 | 1,278 | 37.89% |
| MAT240517C00022000 | 2024-04-24 10:00AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 286 | 47.66% |
| MAT240517C00023000 | 2024-04-23 3:19PM EDT | 23.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 41 | 43 | 75.59% |
| MAT240517C00024000 | 2024-03-18 11:18AM EDT | 24.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 88.48% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240517P00015000 | 2024-04-25 9:30AM EDT | 15.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 54.30% |
| MAT240517P00016000 | 2024-04-25 10:06AM EDT | 16.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 65 | 59.18% |
| MAT240517P00017000 | 2024-04-25 3:11PM EDT | 17.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 6 | 173 | 31.45% |
| MAT240517P00018000 | 2024-04-25 3:45PM EDT | 18.00 | 0.25 | 0.25 | 0.30 | +0.04 | +19.05% | 1 | 204 | 26.95% |
| MAT240517P00019000 | 2024-04-26 12:07PM EDT | 19.00 | 0.71 | 0.75 | 0.85 | +0.01 | +1.43% | 7 | 372 | 26.47% |
| MAT240517P00020000 | 2024-04-25 11:30AM EDT | 20.00 | 1.55 | 0.65 | 2.65 | 0.00 | - | 41 | 144 | 95.51% |
| MAT240517P00021000 | 2024-04-24 9:39AM EDT | 21.00 | 1.35 | 1.90 | 3.80 | 0.00 | - | 3 | 4 | 56.54% |
