La bourse est fermée
Dow Jones
39 891,85 -111,74 (-0,28 %) Nasdaq
16 788,89 +102,92 (+0,62 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0868 -0,0004 (-0,03 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
62 867,68 +1 436,43 (+2,34 %)
Mueller Industries, Inc. (MLI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:51PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MLI240621C00035000 | 2024-04-23 11:40AM EDT | 35.00 | 22.70 | 21.20 | 25.20 | 0.00 | - | 2 | 2 | 170.31% |
| MLI240621C00037500 | 2023-12-13 1:33PM EDT | 37.50 | 6.40 | 7.80 | 9.60 | 0.00 | - | - | 2 | 0.00% |
| MLI240621C00040000 | 2024-03-28 11:27AM EDT | 40.00 | 14.57 | 16.10 | 20.00 | 0.00 | - | 4 | 4 | 131.01% |
| MLI240621C00042500 | 2024-04-24 3:48PM EDT | 42.50 | 15.70 | 13.90 | 18.10 | 0.00 | - | 5 | 10 | 63.97% |
| MLI240621C00045000 | 2024-05-10 11:33AM EDT | 45.00 | 13.83 | 12.20 | 15.70 | 0.00 | - | 1 | 29 | 72.85% |
| MLI240621C00047500 | 2024-04-01 3:55PM EDT | 47.50 | 7.00 | 8.20 | 11.50 | 0.00 | - | 2 | 41 | 62.79% |
| MLI240621C00050000 | 2024-05-08 10:48AM EDT | 50.00 | 7.85 | 7.40 | 11.00 | -1.96 | -19.98% | 1 | 128 | 56.20% |
| MLI240621C00052500 | 2024-04-24 9:32AM EDT | 52.50 | 5.00 | 5.10 | 8.50 | 0.00 | - | 1 | 160 | 76.71% |
| MLI240621C00055000 | 2024-05-20 9:32AM EDT | 55.00 | 3.35 | 3.10 | 6.20 | -0.26 | -7.20% | 83 | 22 | 64.16% |
| MLI240621C00060000 | 2024-05-15 11:08AM EDT | 60.00 | 1.44 | 0.65 | 1.00 | 0.00 | - | 3 | 59 | 24.22% |
| MLI240621C00065000 | 2024-05-07 11:44AM EDT | 65.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 34.86% |
| MLI240621C00070000 | 2024-05-14 12:53PM EDT | 70.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 3 | 0 | 61.45% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MLI240621P00027500 | 2023-10-19 3:14PM EDT | 27.50 | 0.78 | 0.00 | 1.95 | 0.00 | - | - | 20 | 189.75% |
| MLI240621P00030000 | 2023-12-22 3:28PM EDT | 30.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 2 | 29 | 115.04% |
| MLI240621P00032500 | 2024-03-14 9:30AM EDT | 32.50 | 0.38 | 0.00 | 4.40 | 0.00 | - | 8 | 14 | 198.83% |
| MLI240621P00035000 | 2023-12-22 3:28PM EDT | 35.00 | 0.44 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 126.17% |
| MLI240621P00037500 | 2024-05-08 9:30AM EDT | 37.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 10 | 71.68% |
| MLI240621P00040000 | 2024-05-08 12:45PM EDT | 40.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 4 | 23 | 62.50% |
| MLI240621P00042500 | 2024-04-16 10:21AM EDT | 42.50 | 0.67 | 0.00 | 1.00 | 0.00 | - | 8 | 28 | 78.91% |
| MLI240621P00045000 | 2024-05-10 1:47PM EDT | 45.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 1 | 3 | 68.56% |
| MLI240621P00047500 | 2024-04-29 9:53AM EDT | 47.50 | 0.40 | 0.00 | 1.05 | 0.00 | - | 2 | 7 | 57.52% |
| MLI240621P00050000 | 2024-05-13 2:30PM EDT | 50.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 4 | 24 | 61.87% |
| MLI240621P00052500 | 2024-05-17 3:50PM EDT | 52.50 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 22 | 42.09% |
| MLI240621P00055000 | 2024-05-20 12:31PM EDT | 55.00 | 0.70 | 0.35 | 1.00 | -0.50 | -41.67% | 14 | 5 | 33.59% |
| MLI240621P00060000 | 2023-10-19 3:13PM EDT | 60.00 | 2.60 | 0.50 | 3.60 | +2.60 | - | - | 10 | 37.57% |
