La bourse ferme dans 3 h 24 min
CAC 40
8 020,21 +62,64 (+0,79 %) Euro Stoxx 50
4 960,18 +38,70 (+0,79 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0778 +0,0012 (+0,11 %) Gold future
2 326,60 +18,00 (+0,78 %) Bitcoin EUR
59 662,09 +410,86 (+0,69 %)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240517C00010000 | 2024-04-22 10:00AM EDT | 10.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MAT240517C00014000 | 2024-04-25 1:42PM EDT | 14.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MAT240517C00015000 | 2024-04-23 10:22AM EDT | 15.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MAT240517C00016000 | 2024-05-02 2:12PM EDT | 16.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MAT240517C00017000 | 2024-04-24 11:24AM EDT | 17.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MAT240517C00018000 | 2024-05-03 1:38PM EDT | 18.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| MAT240517C00019000 | 2024-05-03 9:55AM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,069 | 6.25% |
| MAT240517C00020000 | 2024-05-01 11:48AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,058 | 12.50% |
| MAT240517C00021000 | 2024-04-30 2:55PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,277 | 25.00% |
| MAT240517C00022000 | 2024-04-24 10:00AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 286 | 25.00% |
| MAT240517C00023000 | 2024-04-23 3:19PM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 41 | 43 | 25.00% |
| MAT240517C00024000 | 2024-03-18 11:18AM EDT | 24.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 112.50% |
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 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| MAT240517P00016000 | 2024-04-25 10:06AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 25.00% |
| MAT240517P00017000 | 2024-05-03 2:21PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 12.50% |
| MAT240517P00018000 | 2024-05-03 11:43AM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 3.13% |
| MAT240517P00019000 | 2024-05-02 2:29PM EDT | 19.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 375 | 0.00% |
| MAT240517P00020000 | 2024-04-25 11:30AM EDT | 20.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 41 | 52 | 0.00% |
| MAT240517P00021000 | 2024-04-24 9:39AM EDT | 21.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
