La bourse est fermée

The Middleby Corporation (MIDD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
139,75+0,80 (+0,58 %)
À partir de 03:58PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MIDD220617C001100002022-05-12 11:28AM EDT110.0025.5030.4032.300.00-1181.20%
MIDD220617C001200002022-05-16 12:10AM EDT120.0021.8021.0022.300.00--162.57%
MIDD220617C001300002022-04-27 12:39PM EDT130.0024.4011.7014.000.00-6650.12%
MIDD220617C001350002022-05-18 2:01PM EDT135.0010.308.709.800.00-10951.10%
MIDD220617C001400002022-05-24 3:51PM EDT140.005.704.906.500.00-15946.31%
MIDD220617C001450002022-05-18 2:10PM EDT145.005.003.304.200.00-2944.58%
MIDD220617C001500002022-05-23 1:13PM EDT150.002.501.152.900.00-31946.18%
MIDD220617C001550002022-05-25 9:41AM EDT155.001.001.001.40-0.45-31.03%1841.80%
MIDD220617C001600002022-05-24 3:40PM EDT160.000.550.451.500.00-15350.76%
MIDD220617C001650002022-05-25 11:18AM EDT165.000.400.001.85-0.80-66.67%1250.46%
MIDD220617C001700002022-05-25 11:50AM EDT170.000.200.001.25+0.05+33.33%11751.64%
MIDD220617C001750002022-05-10 3:00PM EDT175.001.450.004.800.00-129282.15%
MIDD220617C001800002022-03-14 2:49PM EDT180.007.610.000.000.00-2025.00%
MIDD220617C001850002022-03-30 2:53PM EDT185.003.800.101.900.00-11775.15%
MIDD220617C001900002022-03-22 10:33AM EDT190.005.500.051.800.00-23078.93%
MIDD220617C001950002022-05-10 3:00PM EDT195.001.200.004.800.00-116106.35%
MIDD220617C002000002022-02-25 2:03PM EDT200.005.100.454.500.00-3036112.70%
MIDD220617C002100002022-02-28 12:31PM EDT210.004.000.302.450.00-50169106.25%
MIDD220617C002200002022-01-21 1:25PM EDT220.005.362.455.400.00-1279150.34%
MIDD220617C002300002022-03-17 9:32AM EDT230.001.000.004.800.00-144140.04%
MIDD220617C002500002022-03-21 3:32PM EDT250.000.500.000.700.00-12108.84%
MIDD220617C002600002022-01-18 1:12AM EDT260.001.450.401.450.00--0134.42%
Options de ventepour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MIDD220617P000850002022-05-12 9:44AM EDT85.000.400.050.400.00-1196.68%
MIDD220617P001000002022-05-17 1:41PM EDT100.000.350.004.800.00-712117.90%
MIDD220617P001100002022-05-25 10:48AM EDT110.000.650.650.95-0.35-35.00%41,80667.19%
MIDD220617P001150002022-05-12 10:24AM EDT115.002.320.805.000.00-1686.23%
MIDD220617P001200002022-02-02 2:40PM EDT120.002.500.504.800.00-110171.02%
MIDD220617P001300002022-05-25 1:16PM EDT130.002.652.402.95-0.35-11.67%111248.84%
MIDD220617P001350002022-05-24 2:46PM EDT135.005.053.704.100.00-6522244.06%
MIDD220617P001400002022-05-18 11:54AM EDT140.006.005.506.200.00-24642.48%
MIDD220617P001450002022-04-14 10:14AM EDT145.007.809.1011.100.00-5014456.42%
MIDD220617P001500002022-04-28 10:19AM EDT150.008.6311.3012.600.00-12141.65%
MIDD220617P001550002022-05-25 10:24AM EDT155.0016.7314.6016.30+1.39+9.06%24337.92%
MIDD220617P001600002022-03-04 4:52PM EDT160.009.708.1010.700.00-37440.00%
MIDD220617P001650002022-05-11 1:44PM EDT165.0033.5024.0025.800.00-5244.31%
MIDD220617P001700002022-05-25 11:32AM EDT170.0029.4028.1030.90-0.40-1.34%11952.12%
MIDD220617P001750002022-05-17 10:19AM EDT175.0030.4833.0035.900.00-101957.81%
MIDD220617P001800002022-04-27 10:57AM EDT180.0030.6038.2041.200.00-2268.85%
MIDD220617P001850002021-12-23 1:11PM EDT185.0014.8013.7016.500.00-1980.00%
MIDD220617P001900002021-12-06 2:46PM EDT190.0025.2412.6014.800.00-180.00%
MIDD220617P001950002022-02-18 2:28PM EDT195.0022.2024.9027.600.00-5960.00%
MIDD220617P002400002021-11-11 12:37PM EDT240.0055.4053.4056.100.00--00.00%