La bourse est fermée

The Middleby Corporation (MIDD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
143,94-1,31 (-0,90 %)
À la clôture : 04:00PM EST
143,94 0,00 (0,00 %)
Échanges après Bourse : 04:08PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MIDD221216C000750002022-05-15 11:10PM EST75.0060.5067.5071.900.00--1197.95%
MIDD221216C000850002022-05-15 11:10PM EST85.0051.3058.0062.500.00--23185.74%
MIDD221216C000950002022-05-15 11:10PM EST95.0045.1049.3053.500.00--4181.54%
MIDD221216C001100002022-11-22 10:02AM EST110.0031.1332.4036.300.00-3382.72%
MIDD221216C001150002022-09-23 9:15AM EST115.0017.5316.6019.400.00-120.00%
MIDD221216C001200002022-10-10 10:50AM EST120.0020.0010.1013.500.00-2120.00%
MIDD221216C001250002022-10-20 2:49PM EST125.009.1015.0016.600.00-50490.00%
MIDD221216C001300002022-11-08 10:46AM EST130.0012.6013.1016.500.00-1370.90%
MIDD221216C001350002022-11-03 10:02AM EST135.007.908.7011.500.00-12355.10%
MIDD221216C001400002022-11-29 11:01AM EST140.004.606.106.800.00-586941.14%
MIDD221216C001450002022-12-01 12:17PM EST145.004.503.203.700.00-728937.29%
MIDD221216C001500002022-11-30 9:55AM EST150.000.851.301.800.00-464936.11%
MIDD221216C001550002022-12-01 10:33AM EST155.001.050.451.750.00-3230548.29%
MIDD221216C001600002022-12-01 11:07AM EST160.000.550.051.400.00-238054.88%
MIDD221216C001650002022-11-14 1:26PM EST165.002.530.000.750.00-128253.91%
MIDD221216C001700002022-09-22 11:21AM EST170.000.620.001.350.00-526360.55%
MIDD221216C001750002022-09-23 9:38AM EST175.000.410.004.800.00-202597.39%
MIDD221216C001800002022-10-03 10:23AM EST180.000.350.004.800.00-213106.13%
MIDD221216C001850002022-08-18 9:16AM EST185.003.500.004.800.00-45114.38%
MIDD221216C001900002022-08-18 8:58AM EST190.002.750.002.400.00-123101.27%
MIDD221216C001950002022-08-10 9:54AM EST195.001.650.150.950.00--191.31%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MIDD221216P000650002022-11-18 10:27AM EST65.000.100.000.500.00-1475195.31%
MIDD221216P000700002022-11-18 3:54PM EST70.000.200.000.100.00-234245144.92%
MIDD221216P000950002022-10-10 1:09PM EST95.000.400.003.000.00-45158.25%
MIDD221216P001000002022-11-29 11:55AM EST100.000.050.000.050.00-1482,74871.88%
MIDD221216P001050002022-11-15 11:11AM EST105.000.350.001.200.00-7112102.10%
MIDD221216P001100002022-11-25 9:43AM EST110.000.350.001.250.00-718990.43%
MIDD221216P001150002022-12-01 9:45AM EST115.000.100.001.300.00-735579.00%
MIDD221216P001200002022-12-02 12:18PM EST120.000.250.100.400.00-836754.35%
MIDD221216P001250002022-11-21 2:02PM EST125.001.340.254.200.00-16681.71%
MIDD221216P001300002022-12-02 3:53PM EST130.000.500.051.75-2.05-80.39%26660.50%
MIDD221216P001350002022-11-28 3:23PM EST135.002.300.501.900.00-21747.68%
MIDD221216P001400002022-11-15 11:22AM EST140.004.302.002.450.00-32337.18%
MIDD221216P001450002022-11-11 12:45PM EST145.006.864.004.500.00-42534.99%
MIDD221216P001500002022-11-23 10:10AM EST150.009.906.207.900.00-41236.52%
MIDD221216P001550002022-10-21 9:51AM EST155.0031.1015.8017.400.00-12086.84%
MIDD221216P001600002022-08-18 9:11AM EST160.0013.5025.7027.300.00-11146.31%
MIDD221216P001650002022-09-15 1:32PM EST165.0024.2036.9040.200.00-22223.41%
MIDD221216P001700002022-09-06 11:24AM EST170.0030.8032.1034.500.00-13141.21%
MIDD221216P001750002022-05-17 9:19AM EST175.0034.7847.6050.100.00-1070251.03%
MIDD221216P001850002022-05-20 1:21PM EST185.0048.4058.5062.900.00-10289.84%
MIDD221216P001900002022-06-16 12:15PM EST190.0063.4061.5064.800.00-10276.94%