Marchés français ouverture 4 h 19 min

MP Materials Corp. (MP)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
12,59+0,31 (+2,52 %)
À la clôture : 04:00PM EDT
12,56 -0,03 (-0,24 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MP250117C000025002024-06-10 9:59AM EDT2.5012.3010.0011.000.00-13186.72%
MP250117C000050002024-06-26 10:10AM EDT5.007.356.808.00-3.55-32.57%19110.16%
MP250117C000075002024-06-20 11:27AM EDT7.506.384.505.700.00-11280.08%
MP250117C000100002024-06-26 3:22PM EDT10.003.603.603.80-0.70-16.28%3935464.94%
MP250117C000125002024-06-26 2:38PM EDT12.502.202.202.35-0.55-20.00%83336959.96%
MP250117C000150002024-06-26 3:53PM EDT15.001.311.251.40-0.34-20.61%952,43557.18%
MP250117C000175002024-06-26 3:53PM EDT17.500.750.750.85-0.25-25.00%1,4324,81057.23%
MP250117C000200002024-06-26 9:38AM EDT20.000.400.400.55-0.22-35.48%532,18657.03%
MP250117C000225002024-06-25 3:49PM EDT22.500.230.250.35-0.17-42.50%13586757.81%
MP250117C000250002024-06-25 3:12PM EDT25.000.200.150.25-0.10-33.33%865,98858.98%
MP250117C000300002024-06-25 10:29AM EDT30.000.300.150.50+0.13+76.47%21,37977.54%
MP250117C000350002024-06-25 3:13PM EDT35.000.100.100.15-0.05-33.33%51,83972.07%
MP250117C000400002024-06-18 2:03PM EDT40.000.150.050.400.00-81,18387.70%
MP250117C000450002024-05-16 12:38PM EDT45.000.200.050.300.00-41,61390.04%
MP250117C000500002024-06-26 1:22PM EDT50.000.050.000.20-0.04-44.44%11,80487.30%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MP250117P000050002024-06-25 12:52PM EDT5.000.020.000.25-0.03-60.00%256980.27%
MP250117P000075002024-06-26 2:30PM EDT7.500.250.150.40+0.09+56.25%105,03760.64%
MP250117P000100002024-06-26 1:04PM EDT10.000.800.550.85+0.20+33.33%444,41250.49%
MP250117P000125002024-06-26 3:12PM EDT12.501.801.651.80+0.30+20.00%1631,03349.46%
MP250117P000150002024-06-26 11:51AM EDT15.003.503.203.40+0.63+21.95%2,00090348.05%
MP250117P000175002024-06-26 2:04PM EDT17.505.375.206.10+0.57+11.87%399555.42%
MP250117P000200002024-06-14 11:04AM EDT20.006.507.408.100.00-341,57651.56%
MP250117P000225002024-06-24 9:31AM EDT22.508.909.6010.000.00-124844.53%
MP250117P000250002024-06-21 10:51AM EDT25.0011.4010.7013.100.00-694481.59%
MP250117P000300002024-05-29 9:30AM EDT30.0013.7016.3018.300.00-16101.56%
MP250117P000350002023-11-21 3:33PM EDT35.0019.4015.1017.000.00-30000.00%
MP250117P000400002023-10-12 9:44AM EDT40.0022.9024.5025.700.00-100.00%
MP250117P000450002024-05-20 2:06PM EDT45.0027.0030.3031.800.00-400.00%
MP250117P000500002023-09-27 11:46AM EDT50.0031.2031.9035.700.00-100.00%