La bourse est fermée

The Middleby Corporation (MIDD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
130,42+4,19 (+3,32 %)
À la clôture : 04:00PM EST
130,42 0,00 (0,00 %)
Échanges après Bourse : 04:20PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MIDD231215C001050002023-10-30 12:03PM EST105.0010.5019.5024.300.00-120.00%
MIDD231215C001100002023-10-27 2:51PM EST110.008.4014.6017.500.00-140.00%
MIDD231215C001150002023-11-14 2:32PM EST115.0010.9013.2018.000.00-1487.30%
MIDD231215C001200002023-11-28 3:35PM EST120.006.079.6013.500.00-116475.51%
MIDD231215C001250002023-12-01 11:57AM EST125.005.006.207.70+1.72+52.44%45946.58%
MIDD231215C001300002023-11-27 2:41PM EST130.001.212.652.950.00-227027.91%
MIDD231215C001350002023-11-21 3:43PM EST135.000.340.751.000.00-32326.95%
MIDD231215C001400002023-11-20 9:52AM EST140.000.200.150.300.00-104328.08%
MIDD231215C001450002023-11-24 11:13AM EST145.000.180.000.150.00-12532.72%
MIDD231215C001500002023-10-25 10:30AM EST150.000.500.000.750.00-10058.45%
MIDD231215C001550002023-10-25 10:54AM EST155.000.250.000.750.00-2057.81%
MIDD231215C001600002023-09-21 2:47PM EST160.000.650.000.750.00-120465.87%
MIDD231215C001650002023-09-12 9:56AM EST165.000.870.000.750.00-101073.49%
MIDD231215C001700002023-08-22 2:29PM EST170.001.400.000.550.00-1676.27%
MIDD231215C001750002023-08-23 11:16AM EST175.001.050.000.900.00-22190.63%
MIDD231215C001850002023-06-30 10:32AM EST185.001.531.501.900.00-21138.57%
MIDD231215C001900002023-06-30 9:50AM EST190.001.010.951.200.00-1213130.91%
MIDD231215C001950002023-07-14 11:52AM EST195.000.650.552.100.00--1144.14%
MIDD231215C002000002023-07-10 11:16AM EST200.000.410.104.800.00-2211175.32%
MIDD231215C002100002023-07-17 9:32AM EST210.000.150.000.750.00-216128.61%
MIDD231215C002200002023-08-15 1:23PM EST220.000.200.004.800.00--6200.20%
Options de ventepour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MIDD231215P000800002023-06-02 2:49PM EST80.001.350.050.400.00-3636130.86%
MIDD231215P000850002023-11-07 2:37PM EST85.000.320.000.150.00--699.22%
MIDD231215P000900002023-07-17 10:52AM EST90.000.600.000.750.00--1112.60%
MIDD231215P000950002023-11-27 9:30AM EST95.000.050.000.100.00-2871.88%
MIDD231215P001000002023-11-28 9:30AM EST100.000.100.000.150.00-13,01364.84%
MIDD231215P001050002023-11-15 1:17PM EST105.000.340.000.200.00-13056.84%
MIDD231215P001100002023-12-01 11:44AM EST110.000.080.050.20-0.32-80.00%1880652.15%
MIDD231215P001150002023-11-27 10:48AM EST115.000.520.000.250.00-113042.68%
MIDD231215P001200002023-12-01 1:19PM EST120.000.400.200.30-0.25-38.46%29232.28%
MIDD231215P001250002023-12-01 1:42PM EST125.001.100.650.85-0.63-36.42%389828.61%
MIDD231215P001300002023-11-10 1:40PM EST130.0010.472.102.300.00-145725.55%
MIDD231215P001350002023-09-22 9:14AM EST135.008.6019.7021.100.00-879181.23%
MIDD231215P001400002023-10-24 9:08AM EST140.0025.6413.7018.500.00-1105104.64%
MIDD231215P001450002023-09-18 2:58PM EST145.0010.6022.8024.300.00-418146.80%
MIDD231215P001500002023-12-01 9:30AM EST150.0023.9017.3022.00-2.49-9.44%11785.74%
MIDD231215P001550002023-11-21 3:38PM EST155.0031.4122.2027.000.00-9097.19%
MIDD231215P001600002023-07-20 9:18AM EST160.0020.7019.3020.300.00-220.00%
MIDD231215P001650002023-07-10 11:49AM EST165.0020.7018.9021.000.00--10.00%
MIDD231215P001700002023-06-06 10:54AM EST170.0031.4026.1028.200.00-120.00%
MIDD231215P001750002023-06-15 10:46AM EST175.0031.4529.2033.500.00-120.00%