La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 766,82 -129,71 (-0,21 %)
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 | 12.80 | 0.00 | - | 1 | 3 | 163.09% |
| MP250117C00005000 | 2024-05-29 3:17PM EDT | 5.00 | 10.90 | 7.00 | 9.00 | 0.00 | - | 1 | 9 | 108.20% |
| MP250117C00007500 | 2024-06-10 9:39AM EDT | 7.50 | 7.60 | 5.10 | 7.90 | 0.00 | - | 1 | 12 | 70.12% |
| MP250117C00010000 | 2024-06-13 3:15PM EDT | 10.00 | 4.70 | 4.50 | 4.70 | -0.20 | -4.08% | 2 | 316 | 65.82% |
| MP250117C00012500 | 2024-06-14 1:56PM EDT | 12.50 | 3.03 | 2.95 | 3.10 | -0.25 | -7.62% | 6 | 258 | 60.69% |
| MP250117C00015000 | 2024-06-14 3:20PM EDT | 15.00 | 1.90 | 1.85 | 1.90 | -0.20 | -9.52% | 20 | 2,323 | 57.28% |
| MP250117C00017500 | 2024-06-14 3:31PM EDT | 17.50 | 1.12 | 1.10 | 1.20 | -0.13 | -10.40% | 72 | 4,606 | 56.06% |
| MP250117C00020000 | 2024-06-14 3:25PM EDT | 20.00 | 0.71 | 0.65 | 0.75 | -0.09 | -11.25% | 20 | 2,199 | 55.42% |
| MP250117C00022500 | 2024-06-13 12:42PM EDT | 22.50 | 0.50 | 0.40 | 0.50 | 0.00 | - | 5 | 933 | 55.96% |
| MP250117C00025000 | 2024-06-14 11:37AM EDT | 25.00 | 0.32 | 0.25 | 0.35 | -0.03 | -8.57% | 1 | 5,879 | 56.84% |
| MP250117C00030000 | 2024-06-14 2:38PM EDT | 30.00 | 0.24 | 0.10 | 0.25 | +0.08 | +50.00% | 17 | 1,403 | 60.74% |
| MP250117C00035000 | 2024-06-13 11:12AM EDT | 35.00 | 0.15 | 0.10 | 0.45 | 0.00 | - | 30 | 1,824 | 75.68% |
| MP250117C00040000 | 2024-06-03 3:40PM EDT | 40.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 1 | 1,189 | 86.04% |
| MP250117C00045000 | 2024-05-16 12:38PM EDT | 45.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 4 | 1,613 | 82.42% |
| MP250117C00050000 | 2024-06-13 10:03AM EDT | 50.00 | 0.09 | 0.05 | 0.50 | 0.00 | - | 1 | 1,811 | 95.12% |
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 | 2024-06-14 3:51PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 2 | 75 | 62.50% |
| MP250117P00007500 | 2024-06-14 3:57PM EDT | 7.50 | 0.20 | 0.20 | 0.25 | 0.00 | - | 7 | 5,033 | 61.13% |
| MP250117P00010000 | 2024-06-14 10:56AM EDT | 10.00 | 0.63 | 0.55 | 0.70 | +0.08 | +14.55% | 2 | 4,386 | 53.76% |
| MP250117P00012500 | 2024-06-13 12:30PM EDT | 12.50 | 1.35 | 1.35 | 1.60 | 0.00 | - | 3 | 942 | 50.05% |
| MP250117P00015000 | 2024-06-13 1:36PM EDT | 15.00 | 2.60 | 2.70 | 2.85 | 0.00 | - | 15 | 866 | 48.10% |
| MP250117P00017500 | 2024-06-13 11:22AM EDT | 17.50 | 4.20 | 4.40 | 6.50 | 0.00 | - | 75 | 1,005 | 67.04% |
| MP250117P00020000 | 2024-06-14 11:04AM EDT | 20.00 | 6.50 | 6.50 | 7.20 | +2.00 | +44.44% | 34 | 1,543 | 59.57% |
| MP250117P00022500 | 2024-06-11 10:57AM EDT | 22.50 | 8.17 | 8.80 | 11.10 | 0.00 | - | 1 | 323 | 76.17% |
| MP250117P00025000 | 2024-05-24 9:36AM EDT | 25.00 | 8.30 | 10.60 | 11.50 | 0.00 | - | 21 | 1,320 | 47.95% |
| MP250117P00030000 | 2024-05-29 9:30AM EDT | 30.00 | 13.70 | 15.70 | 17.00 | 0.00 | - | 1 | 6 | 82.62% |
| 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 | 31.10 | 31.80 | 0.00 | - | 4 | 0 | 74.41% |
| MP250117P00050000 | 2023-09-27 11:46AM EDT | 50.00 | 31.20 | 31.90 | 35.70 | 0.00 | - | 1 | 0 | 0.00% |
