Marchés français ouverture 5 h 34 min
Dow Jones
41 606,18 -15,90 (-0,04 %) Nasdaq
17 628,06 +35,93 (+0,20 %) Nikkei 225
36 422,31 +219,09 (+0,61 %) EUR/USD
1,1132 +0,0015 (+0,13 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 016,24 +2 093,21 (+4,03 %)
The Middleby Corporation (MIDD)
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’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MIDD240920C00100000 | 2024-07-22 11:23AM EDT | 100.00 | 29.22 | 38.50 | 41.40 | 0.00 | - | 6 | 3 | 243.16% |
| MIDD240920C00125000 | 2024-07-24 3:53PM EDT | 125.00 | 7.70 | 16.90 | 19.00 | 0.00 | - | 37 | 37 | 192.14% |
| MIDD240920C00130000 | 2024-09-17 9:35AM EDT | 130.00 | 8.00 | 7.60 | 10.20 | +3.35 | +72.04% | 1 | 1,509 | 83.25% |
| MIDD240920C00135000 | 2024-09-10 10:25AM EDT | 135.00 | 1.26 | 3.70 | 5.70 | 0.00 | - | 3 | 128 | 64.06% |
| MIDD240920C00140000 | 2024-09-16 9:36AM EDT | 140.00 | 1.00 | 0.95 | 2.55 | +0.61 | +156.41% | 2 | 295 | 58.18% |
| MIDD240920C00145000 | 2024-09-05 9:45AM EDT | 145.00 | 0.68 | 0.00 | 0.85 | 0.00 | - | 24 | 101 | 55.76% |
| MIDD240920C00150000 | 2024-08-26 11:01AM EDT | 150.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 10 | 54 | 63.28% |
| MIDD240920C00155000 | 2024-09-11 10:47AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 82.81% |
| MIDD240920C00160000 | 2024-08-19 11:53AM EDT | 160.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 100.68% |
| MIDD240920C00165000 | 2024-05-02 1:10PM EDT | 165.00 | 3.10 | 0.00 | 4.70 | 0.00 | - | - | 200 | 193.80% |
| MIDD240920C00170000 | 2024-08-01 2:42PM EDT | 170.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 7 | 30 | 133.01% |
| MIDD240920C00175000 | 2024-05-02 1:48PM EDT | 175.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 235.35% |
| MIDD240920C00180000 | 2024-05-22 9:30AM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| MIDD240920C00190000 | 2024-03-28 9:49AM EDT | 190.00 | 3.90 | 0.65 | 1.00 | 0.00 | - | 1 | 1 | 220.02% |
| MIDD240920C00195000 | 2024-03-01 1:25PM EDT | 195.00 | 2.35 | 3.10 | 4.50 | 0.00 | - | 1 | 1 | 349.12% |
| MIDD240920C00200000 | 2024-08-01 10:55AM EDT | 200.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 212.89% |
| MIDD240920C00210000 | 2024-08-01 10:52AM EDT | 210.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 220.70% |
| MIDD240920C00220000 | 2024-07-31 11:57AM EDT | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| MIDD240920C00230000 | 2024-08-12 11:01AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 23 | 198.44% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MIDD240920P00095000 | 2024-09-16 9:43AM EDT | 95.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 155 | 213.28% |
| MIDD240920P00100000 | 2024-07-17 3:33PM EDT | 100.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 923 | 2,905 | 264.16% |
| MIDD240920P00105000 | 2024-07-30 3:13PM EDT | 105.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 5 | 1,911 | 183.79% |
| MIDD240920P00110000 | 2024-09-16 3:02PM EDT | 110.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 61 | 202.73% |
| MIDD240920P00115000 | 2024-09-10 3:39PM EDT | 115.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 12 | 25 | 133.50% |
| MIDD240920P00120000 | 2024-08-26 10:19AM EDT | 120.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 10 | 634 | 109.18% |
| MIDD240920P00125000 | 2024-08-23 12:21PM EDT | 125.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 5 | 641 | 114.89% |
| MIDD240920P00130000 | 2024-09-17 2:17PM EDT | 130.00 | 0.15 | 0.85 | 1.90 | -1.35 | -90.00% | 20 | 123 | 94.04% |
| MIDD240920P00135000 | 2024-09-16 10:34AM EDT | 135.00 | 3.84 | 0.30 | 2.25 | 0.00 | - | 1 | 85 | 58.55% |
| MIDD240920P00140000 | 2024-09-04 11:12AM EDT | 140.00 | 4.20 | 1.20 | 3.00 | 0.00 | - | 1 | 175 | 51.00% |
| MIDD240920P00145000 | 2024-09-12 3:25PM EDT | 145.00 | 18.30 | 5.30 | 7.90 | 0.00 | - | 18 | 7 | 54.15% |
| MIDD240920P00150000 | 2024-09-12 3:25PM EDT | 150.00 | 23.30 | 9.40 | 12.90 | 0.00 | - | 18 | 58 | 61.72% |
