La bourse ferme dans 7 h 15 min
CAC 40
7 676,69 +44,61 (+0,58 %) Euro Stoxx 50
4 982,35 +16,55 (+0,33 %) Dow Jones
39 308,00 -23,90 (-0,06 %) EUR/USD
1,0801 +0,0014 (+0,13 %) Gold future
2 369,40 0,00 (0,00 %) Bitcoin EUR
54 101,93 -2 172,63 (-3,86 %)
Matson, Inc. (MATX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 01:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MATX241220C00060000 | 2024-06-28 2:18PM EDT | 60.00 | 70.73 | 69.80 | 74.00 | 0.00 | - | 1 | 0 | 75.27% |
| MATX241220C00070000 | 2024-05-14 2:34PM EDT | 70.00 | 47.10 | 50.50 | 55.40 | 0.00 | - | - | 4 | 0.00% |
| MATX241220C00075000 | 2024-05-02 2:14PM EDT | 75.00 | 36.16 | 53.00 | 57.90 | 0.00 | - | - | 1 | 65.64% |
| MATX241220C00085000 | 2024-04-23 1:03PM EDT | 85.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MATX241220C00095000 | 2024-06-20 2:13PM EDT | 95.00 | 32.97 | 36.60 | 41.00 | 0.00 | - | 1 | 0 | 58.75% |
| MATX241220C00100000 | 2024-06-07 9:35AM EDT | 100.00 | 26.23 | 32.10 | 36.50 | 0.00 | - | 2 | 3 | 54.63% |
| MATX241220C00110000 | 2024-05-06 2:07PM EDT | 110.00 | 14.35 | 19.80 | 22.90 | 0.00 | - | - | 1 | 27.82% |
| MATX241220C00115000 | 2024-05-24 9:50AM EDT | 115.00 | 14.82 | 16.00 | 20.40 | 0.00 | - | 2 | 1 | 32.48% |
| MATX241220C00120000 | 2024-06-17 9:30AM EDT | 120.00 | 11.08 | 17.60 | 21.00 | 0.00 | - | 1 | 0 | 44.40% |
| MATX241220C00125000 | 2024-06-25 10:31AM EDT | 125.00 | 15.70 | 14.20 | 18.00 | 0.00 | - | 2 | 26 | 43.29% |
| MATX241220C00130000 | 2024-07-02 2:14PM EDT | 130.00 | 11.72 | 12.20 | 13.10 | 0.00 | - | 1 | 0 | 36.10% |
| MATX241220C00135000 | 2024-06-14 1:38PM EDT | 135.00 | 5.43 | 8.90 | 12.50 | 0.00 | - | 1 | 0 | 40.43% |
| MATX241220C00140000 | 2024-06-24 11:27AM EDT | 140.00 | 8.07 | 5.50 | 9.50 | 0.00 | - | 4 | 0 | 37.22% |
| MATX241220C00175000 | 2024-06-10 9:30AM EDT | 175.00 | 0.65 | 0.25 | 5.00 | 0.00 | - | - | 1 | 47.99% |
| MATX241220C00180000 | 2024-06-26 3:50PM EDT | 180.00 | 1.25 | 0.60 | 5.00 | 0.00 | - | - | 0 | 50.59% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MATX241220P00060000 | 2024-05-20 9:38AM EDT | 60.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 88.32% |
| MATX241220P00065000 | 2024-05-20 9:38AM EDT | 65.00 | 0.25 | 0.00 | 1.95 | 0.00 | - | - | 2 | 64.75% |
| MATX241220P00075000 | 2024-06-27 2:49PM EDT | 75.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | - | 0 | 47.27% |
| MATX241220P00080000 | 2024-05-07 9:30AM EDT | 80.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MATX241220P00090000 | 2024-06-13 9:30AM EDT | 90.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 62.47% |
| MATX241220P00095000 | 2024-05-24 9:30AM EDT | 95.00 | 2.10 | 0.15 | 2.55 | 0.00 | - | 1 | 4 | 44.52% |
| MATX241220P00100000 | 2024-06-13 9:30AM EDT | 100.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 10 | 20 | 50.06% |
| MATX241220P00105000 | 2024-06-13 2:53PM EDT | 105.00 | 4.04 | 0.45 | 5.00 | 0.00 | - | 2 | 2 | 44.98% |
| MATX241220P00110000 | 2024-06-13 2:53PM EDT | 110.00 | 5.22 | 2.55 | 3.60 | 0.00 | - | 2 | 2 | 33.64% |
| MATX241220P00115000 | 2024-07-03 12:27PM EDT | 115.00 | 4.00 | 3.60 | 4.70 | -4.13 | -50.80% | 1 | 0 | 32.29% |
| MATX241220P00120000 | 2024-06-07 9:33AM EDT | 120.00 | 9.20 | 4.70 | 6.10 | 0.00 | - | 1 | 9 | 31.09% |
| MATX241220P00125000 | 2024-06-17 10:02AM EDT | 125.00 | 13.25 | 6.40 | 10.00 | 0.00 | - | - | 10 | 36.37% |
| MATX241220P00130000 | 2024-06-04 10:12AM EDT | 130.00 | 13.42 | 8.40 | 12.00 | 0.00 | - | 8 | 8 | 34.81% |
| MATX241220P00135000 | 2024-06-04 9:30AM EDT | 135.00 | 17.30 | 10.90 | 14.50 | 0.00 | - | 1 | 0 | 33.81% |
