La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 133,18 +329,24 (+0,55 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MIDD241115C00085000 | 2023-12-01 12:44PM EDT | 85.00 | 49.50 | 64.60 | 69.50 | 0.00 | - | 1 | 1 | 173.73% |
| MIDD241115C00100000 | 2023-12-04 2:50PM EDT | 100.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MIDD241115C00105000 | 2023-12-04 2:50PM EDT | 105.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MIDD241115C00125000 | 2024-05-23 2:07PM EDT | 125.00 | 12.70 | 10.60 | 11.90 | 0.00 | - | 1 | 2 | 36.10% |
| MIDD241115C00130000 | 2024-05-23 2:07PM EDT | 130.00 | 10.00 | 8.10 | 10.10 | 0.00 | - | - | 1 | 37.25% |
| MIDD241115C00135000 | 2024-05-28 3:35PM EDT | 135.00 | 6.20 | 6.10 | 7.70 | 0.00 | - | 3 | 4 | 35.48% |
| MIDD241115C00140000 | 2024-06-18 1:39PM EDT | 140.00 | 5.10 | 4.40 | 5.90 | 0.00 | - | 3 | 7 | 34.60% |
| MIDD241115C00145000 | 2024-05-23 9:30AM EDT | 145.00 | 5.10 | 3.10 | 4.10 | 0.00 | - | 1 | 7 | 32.59% |
| MIDD241115C00150000 | 2024-06-10 10:46AM EDT | 150.00 | 2.40 | 1.20 | 4.30 | 0.00 | - | 1 | 7 | 37.20% |
| MIDD241115C00155000 | 2024-05-17 11:50AM EDT | 155.00 | 4.00 | 1.10 | 4.30 | 0.00 | - | 6 | 7 | 40.78% |
| MIDD241115C00160000 | 2024-05-22 3:32PM EDT | 160.00 | 1.85 | 0.40 | 4.90 | 0.00 | - | 5 | 7 | 46.52% |
| MIDD241115C00165000 | 2024-04-17 3:17PM EDT | 165.00 | 6.10 | 1.55 | 2.70 | 0.00 | - | 5 | 8 | 40.13% |
| MIDD241115C00170000 | 2023-12-06 11:18AM EDT | 170.00 | 5.00 | 5.20 | 6.20 | 0.00 | - | 1 | 1 | 55.94% |
| MIDD241115C00175000 | 2024-05-23 9:30AM EDT | 175.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 264 | 55.18% |
| MIDD241115C00180000 | 2024-04-17 2:40PM EDT | 180.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 27 | 85 | 57.89% |
| MIDD241115C00185000 | 2024-02-21 4:35PM EDT | 185.00 | 4.70 | 5.00 | 7.60 | 0.00 | - | - | 25 | 66.73% |
| MIDD241115C00190000 | 2023-12-29 4:46PM EDT | 190.00 | 4.40 | 2.90 | 4.60 | 0.00 | - | 5 | 5 | 58.11% |
| MIDD241115C00200000 | 2024-03-20 12:51PM EDT | 200.00 | 2.45 | 1.10 | 1.30 | 0.00 | - | 1 | 2 | 47.64% |
| MIDD241115C00210000 | 2024-03-05 10:30AM EDT | 210.00 | 2.30 | 1.90 | 2.20 | 0.00 | - | - | 1 | 56.90% |
| MIDD241115C00220000 | 2024-03-05 10:30AM EDT | 220.00 | 2.10 | 1.20 | 1.50 | 0.00 | - | - | 1 | 55.10% |
| MIDD241115C00230000 | 2024-03-05 10:30AM EDT | 230.00 | 2.05 | 0.75 | 1.10 | 0.00 | - | - | 2 | 54.13% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MIDD241115P00060000 | 2024-05-29 9:30AM EDT | 60.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 92.07% |
| MIDD241115P00070000 | 2024-05-29 9:30AM EDT | 70.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 75.95% |
| MIDD241115P00075000 | 2024-05-07 9:30AM EDT | 75.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MIDD241115P00080000 | 2023-11-09 11:06AM EDT | 80.00 | 2.95 | 0.55 | 1.90 | 0.00 | - | 1 | 0 | 51.51% |
| MIDD241115P00085000 | 2024-06-13 9:30AM EDT | 85.00 | 0.75 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 55.14% |
| MIDD241115P00090000 | 2024-06-20 9:30AM EDT | 90.00 | 1.10 | 0.00 | 4.70 | 0.00 | - | 2 | 7 | 62.94% |
| MIDD241115P00095000 | 2024-06-20 12:26PM EDT | 95.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 53 | 56.55% |
| MIDD241115P00100000 | 2024-06-20 9:30AM EDT | 100.00 | 1.70 | 1.00 | 2.00 | 0.00 | - | 1 | 1,041 | 35.45% |
| MIDD241115P00105000 | 2024-06-13 9:30AM EDT | 105.00 | 2.05 | 0.90 | 2.60 | 0.00 | - | 1 | 3 | 33.20% |
| MIDD241115P00110000 | 2024-03-26 9:30AM EDT | 110.00 | 1.25 | 1.45 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| MIDD241115P00115000 | 2024-03-26 9:30AM EDT | 115.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| MIDD241115P00120000 | 2024-03-26 9:30AM EDT | 120.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| MIDD241115P00125000 | 2024-06-20 3:28PM EDT | 125.00 | 7.90 | 7.20 | 8.20 | 0.00 | - | 5 | 6 | 27.25% |
| MIDD241115P00130000 | 2024-06-21 12:44PM EDT | 130.00 | 10.70 | 9.50 | 10.90 | +0.40 | +3.88% | 12 | 11 | 26.89% |
| MIDD241115P00135000 | 2024-05-23 3:20PM EDT | 135.00 | 12.60 | 12.60 | 14.50 | 0.00 | - | 4 | 5 | 28.06% |
| MIDD241115P00140000 | 2024-04-01 12:49PM EDT | 140.00 | 5.50 | 10.70 | 13.20 | 0.00 | - | 10 | 60 | 0.00% |
| MIDD241115P00145000 | 2023-11-03 11:28AM EDT | 145.00 | 29.40 | 19.70 | 21.40 | 0.00 | - | 1 | 1 | 25.51% |
| MIDD241115P00160000 | 2023-10-16 11:37AM EDT | 160.00 | 37.85 | 35.40 | 38.20 | 0.00 | - | - | 1 | 43.34% |
| MIDD241115P00170000 | 2024-01-18 12:40PM EDT | 170.00 | 34.20 | 27.00 | 30.00 | 0.00 | - | 2 | 2 | 0.00% |
| MIDD241115P00175000 | 2024-01-22 2:25PM EDT | 175.00 | 32.70 | 26.10 | 28.00 | 0.00 | - | 1 | 2 | 0.00% |
