La bourse est fermée
CAC 40
7 346,15 +35,38 (+0,48 %) Euro Stoxx 50
4 418,51 +36,04 (+0,82 %) Dow Jones
36 245,50 +294,61 (+0,82 %) EUR/USD
1,0880 -0,0013 (-0,12 %) Gold future
2 091,70 +34,50 (+1,68 %) Bitcoin EUR
36 399,01 +689,04 (+1,93 %)
The Middleby Corporation (MIDD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MIDD231215C00105000 | 2023-10-30 12:03PM EST | 105.00 | 10.50 | 19.50 | 24.30 | 0.00 | - | 1 | 2 | 0.00% |
| MIDD231215C00110000 | 2023-10-27 2:51PM EST | 110.00 | 8.40 | 14.60 | 17.50 | 0.00 | - | 1 | 4 | 0.00% |
| MIDD231215C00115000 | 2023-11-14 2:32PM EST | 115.00 | 10.90 | 13.20 | 18.00 | 0.00 | - | 1 | 4 | 87.30% |
| MIDD231215C00120000 | 2023-11-28 3:35PM EST | 120.00 | 6.07 | 9.60 | 13.50 | 0.00 | - | 1 | 164 | 75.51% |
| MIDD231215C00125000 | 2023-12-01 11:57AM EST | 125.00 | 5.00 | 6.20 | 7.70 | +1.72 | +52.44% | 4 | 59 | 46.58% |
| MIDD231215C00130000 | 2023-11-27 2:41PM EST | 130.00 | 1.21 | 2.65 | 2.95 | 0.00 | - | 2 | 270 | 27.91% |
| MIDD231215C00135000 | 2023-11-21 3:43PM EST | 135.00 | 0.34 | 0.75 | 1.00 | 0.00 | - | 3 | 23 | 26.95% |
| MIDD231215C00140000 | 2023-11-20 9:52AM EST | 140.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 10 | 43 | 28.08% |
| MIDD231215C00145000 | 2023-11-24 11:13AM EST | 145.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 32.72% |
| MIDD231215C00150000 | 2023-10-25 10:30AM EST | 150.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 58.45% |
| MIDD231215C00155000 | 2023-10-25 10:54AM EST | 155.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 57.81% |
| MIDD231215C00160000 | 2023-09-21 2:47PM EST | 160.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 204 | 65.87% |
| MIDD231215C00165000 | 2023-09-12 9:56AM EST | 165.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 73.49% |
| MIDD231215C00170000 | 2023-08-22 2:29PM EST | 170.00 | 1.40 | 0.00 | 0.55 | 0.00 | - | 1 | 6 | 76.27% |
| MIDD231215C00175000 | 2023-08-23 11:16AM EST | 175.00 | 1.05 | 0.00 | 0.90 | 0.00 | - | 2 | 21 | 90.63% |
| MIDD231215C00185000 | 2023-06-30 10:32AM EST | 185.00 | 1.53 | 1.50 | 1.90 | 0.00 | - | 2 | 1 | 138.57% |
| MIDD231215C00190000 | 2023-06-30 9:50AM EST | 190.00 | 1.01 | 0.95 | 1.20 | 0.00 | - | 12 | 13 | 130.91% |
| MIDD231215C00195000 | 2023-07-14 11:52AM EST | 195.00 | 0.65 | 0.55 | 2.10 | 0.00 | - | - | 1 | 144.14% |
| MIDD231215C00200000 | 2023-07-10 11:16AM EST | 200.00 | 0.41 | 0.10 | 4.80 | 0.00 | - | 22 | 11 | 175.32% |
| MIDD231215C00210000 | 2023-07-17 9:32AM EST | 210.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 128.61% |
| MIDD231215C00220000 | 2023-08-15 1:23PM EST | 220.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 6 | 200.20% |
Options de ventepour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MIDD231215P00080000 | 2023-06-02 2:49PM EST | 80.00 | 1.35 | 0.05 | 0.40 | 0.00 | - | 36 | 36 | 130.86% |
| MIDD231215P00085000 | 2023-11-07 2:37PM EST | 85.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | - | 6 | 99.22% |
| MIDD231215P00090000 | 2023-07-17 10:52AM EST | 90.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 1 | 112.60% |
| MIDD231215P00095000 | 2023-11-27 9:30AM EST | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 71.88% |
| MIDD231215P00100000 | 2023-11-28 9:30AM EST | 100.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 3,013 | 64.84% |
| MIDD231215P00105000 | 2023-11-15 1:17PM EST | 105.00 | 0.34 | 0.00 | 0.20 | 0.00 | - | 1 | 30 | 56.84% |
| MIDD231215P00110000 | 2023-12-01 11:44AM EST | 110.00 | 0.08 | 0.05 | 0.20 | -0.32 | -80.00% | 18 | 806 | 52.15% |
| MIDD231215P00115000 | 2023-11-27 10:48AM EST | 115.00 | 0.52 | 0.00 | 0.25 | 0.00 | - | 1 | 130 | 42.68% |
| MIDD231215P00120000 | 2023-12-01 1:19PM EST | 120.00 | 0.40 | 0.20 | 0.30 | -0.25 | -38.46% | 2 | 92 | 32.28% |
| MIDD231215P00125000 | 2023-12-01 1:42PM EST | 125.00 | 1.10 | 0.65 | 0.85 | -0.63 | -36.42% | 38 | 98 | 28.61% |
| MIDD231215P00130000 | 2023-11-10 1:40PM EST | 130.00 | 10.47 | 2.10 | 2.30 | 0.00 | - | 1 | 457 | 25.55% |
| MIDD231215P00135000 | 2023-09-22 9:14AM EST | 135.00 | 8.60 | 19.70 | 21.10 | 0.00 | - | 8 | 79 | 181.23% |
| MIDD231215P00140000 | 2023-10-24 9:08AM EST | 140.00 | 25.64 | 13.70 | 18.50 | 0.00 | - | 1 | 105 | 104.64% |
| MIDD231215P00145000 | 2023-09-18 2:58PM EST | 145.00 | 10.60 | 22.80 | 24.30 | 0.00 | - | 4 | 18 | 146.80% |
| MIDD231215P00150000 | 2023-12-01 9:30AM EST | 150.00 | 23.90 | 17.30 | 22.00 | -2.49 | -9.44% | 1 | 17 | 85.74% |
| MIDD231215P00155000 | 2023-11-21 3:38PM EST | 155.00 | 31.41 | 22.20 | 27.00 | 0.00 | - | 9 | 0 | 97.19% |
| MIDD231215P00160000 | 2023-07-20 9:18AM EST | 160.00 | 20.70 | 19.30 | 20.30 | 0.00 | - | 2 | 2 | 0.00% |
| MIDD231215P00165000 | 2023-07-10 11:49AM EST | 165.00 | 20.70 | 18.90 | 21.00 | 0.00 | - | - | 1 | 0.00% |
| MIDD231215P00170000 | 2023-06-06 10:54AM EST | 170.00 | 31.40 | 26.10 | 28.20 | 0.00 | - | 1 | 2 | 0.00% |
| MIDD231215P00175000 | 2023-06-15 10:46AM EST | 175.00 | 31.45 | 29.20 | 33.50 | 0.00 | - | 1 | 2 | 0.00% |
