Marchés français ouverture 4 h 19 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 221,47 -445,60 (-1,12 %) EUR/USD
1,0693 +0,0009 (+0,09 %) HANG SENG
17 783,72 -306,21 (-1,69 %) Bitcoin EUR
57 082,77 -1 070,91 (-1,84 %)
MP Materials Corp. (MP)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MP250117C00002500 | 2024-06-10 9:59AM EDT | 2.50 | 12.30 | 10.00 | 11.00 | 0.00 | - | 1 | 3 | 186.72% |
| MP250117C00005000 | 2024-06-26 10:10AM EDT | 5.00 | 7.35 | 6.80 | 8.00 | -3.55 | -32.57% | 1 | 9 | 110.16% |
| MP250117C00007500 | 2024-06-20 11:27AM EDT | 7.50 | 6.38 | 4.50 | 5.70 | 0.00 | - | 1 | 12 | 80.08% |
| MP250117C00010000 | 2024-06-26 3:22PM EDT | 10.00 | 3.60 | 3.60 | 3.80 | -0.70 | -16.28% | 39 | 354 | 64.94% |
| MP250117C00012500 | 2024-06-26 2:38PM EDT | 12.50 | 2.20 | 2.20 | 2.35 | -0.55 | -20.00% | 833 | 369 | 59.96% |
| MP250117C00015000 | 2024-06-26 3:53PM EDT | 15.00 | 1.31 | 1.25 | 1.40 | -0.34 | -20.61% | 95 | 2,435 | 57.18% |
| MP250117C00017500 | 2024-06-26 3:53PM EDT | 17.50 | 0.75 | 0.75 | 0.85 | -0.25 | -25.00% | 1,432 | 4,810 | 57.23% |
| MP250117C00020000 | 2024-06-26 9:38AM EDT | 20.00 | 0.40 | 0.40 | 0.55 | -0.22 | -35.48% | 53 | 2,186 | 57.03% |
| MP250117C00022500 | 2024-06-25 3:49PM EDT | 22.50 | 0.23 | 0.25 | 0.35 | -0.17 | -42.50% | 135 | 867 | 57.81% |
| MP250117C00025000 | 2024-06-25 3:12PM EDT | 25.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 86 | 5,988 | 58.98% |
| MP250117C00030000 | 2024-06-25 10:29AM EDT | 30.00 | 0.30 | 0.15 | 0.50 | +0.13 | +76.47% | 2 | 1,379 | 77.54% |
| MP250117C00035000 | 2024-06-25 3:13PM EDT | 35.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 5 | 1,839 | 72.07% |
| MP250117C00040000 | 2024-06-18 2:03PM EDT | 40.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 8 | 1,183 | 87.70% |
| MP250117C00045000 | 2024-05-16 12:38PM EDT | 45.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 4 | 1,613 | 90.04% |
| MP250117C00050000 | 2024-06-26 1:22PM EDT | 50.00 | 0.05 | 0.00 | 0.20 | -0.04 | -44.44% | 1 | 1,804 | 87.30% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MP250117P00005000 | 2024-06-25 12:52PM EDT | 5.00 | 0.02 | 0.00 | 0.25 | -0.03 | -60.00% | 25 | 69 | 80.27% |
| MP250117P00007500 | 2024-06-26 2:30PM EDT | 7.50 | 0.25 | 0.15 | 0.40 | +0.09 | +56.25% | 10 | 5,037 | 60.64% |
| MP250117P00010000 | 2024-06-26 1:04PM EDT | 10.00 | 0.80 | 0.55 | 0.85 | +0.20 | +33.33% | 44 | 4,412 | 50.49% |
| MP250117P00012500 | 2024-06-26 3:12PM EDT | 12.50 | 1.80 | 1.65 | 1.80 | +0.30 | +20.00% | 163 | 1,033 | 49.46% |
| MP250117P00015000 | 2024-06-26 11:51AM EDT | 15.00 | 3.50 | 3.20 | 3.40 | +0.63 | +21.95% | 2,000 | 903 | 48.05% |
| MP250117P00017500 | 2024-06-26 2:04PM EDT | 17.50 | 5.37 | 5.20 | 6.10 | +0.57 | +11.87% | 3 | 995 | 55.42% |
| MP250117P00020000 | 2024-06-14 11:04AM EDT | 20.00 | 6.50 | 7.40 | 8.10 | 0.00 | - | 34 | 1,576 | 51.56% |
| MP250117P00022500 | 2024-06-24 9:31AM EDT | 22.50 | 8.90 | 9.60 | 10.00 | 0.00 | - | 1 | 248 | 44.53% |
| MP250117P00025000 | 2024-06-21 10:51AM EDT | 25.00 | 11.40 | 10.70 | 13.10 | 0.00 | - | 6 | 944 | 81.59% |
| MP250117P00030000 | 2024-05-29 9:30AM EDT | 30.00 | 13.70 | 16.30 | 18.30 | 0.00 | - | 1 | 6 | 101.56% |
| MP250117P00035000 | 2023-11-21 3:33PM EDT | 35.00 | 19.40 | 15.10 | 17.00 | 0.00 | - | 300 | 0 | 0.00% |
| MP250117P00040000 | 2023-10-12 9:44AM EDT | 40.00 | 22.90 | 24.50 | 25.70 | 0.00 | - | 1 | 0 | 0.00% |
| MP250117P00045000 | 2024-05-20 2:06PM EDT | 45.00 | 27.00 | 30.30 | 31.80 | 0.00 | - | 4 | 0 | 0.00% |
| MP250117P00050000 | 2023-09-27 11:46AM EDT | 50.00 | 31.20 | 31.90 | 35.70 | 0.00 | - | 1 | 0 | 0.00% |
