La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 277,45 +273,29 (+0,44 %)
MP Materials Corp. (MP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MP260116C00002500 | 2024-03-20 2:28PM EDT | 2.50 | 11.10 | 12.20 | 16.80 | 0.00 | - | 2 | 8 | 148.44% |
| MP260116C00005000 | 2024-05-16 3:34PM EDT | 5.00 | 14.00 | 9.90 | 14.50 | 0.00 | - | 4 | 24 | 100.00% |
| MP260116C00007500 | 2024-05-21 11:04AM EDT | 7.50 | 11.40 | 7.50 | 11.90 | 0.00 | - | 6 | 59 | 69.48% |
| MP260116C00010000 | 2024-05-31 11:13AM EDT | 10.00 | 8.20 | 6.00 | 10.60 | -1.00 | -10.87% | 1 | 105 | 71.48% |
| MP260116C00012500 | 2024-05-31 10:01AM EDT | 12.50 | 6.70 | 6.80 | 7.30 | -2.05 | -23.43% | 2 | 305 | 70.65% |
| MP260116C00015000 | 2024-05-30 10:28AM EDT | 15.00 | 5.50 | 5.10 | 5.90 | -0.10 | -1.79% | 1 | 1,182 | 62.87% |
| MP260116C00017500 | 2024-05-29 3:40PM EDT | 17.50 | 4.63 | 3.60 | 6.80 | +0.16 | +3.58% | 1 | 667 | 70.02% |
| MP260116C00020000 | 2024-05-31 12:44PM EDT | 20.00 | 3.70 | 3.70 | 4.50 | +0.55 | +17.46% | 3 | 1,073 | 64.84% |
| MP260116C00022500 | 2024-05-23 12:24PM EDT | 22.50 | 3.91 | 2.70 | 5.50 | 0.00 | - | 11 | 481 | 71.83% |
| MP260116C00025000 | 2024-05-30 2:09PM EDT | 25.00 | 2.60 | 1.95 | 2.80 | 0.00 | - | 11 | 612 | 56.59% |
| MP260116C00030000 | 2024-05-30 10:15AM EDT | 30.00 | 1.83 | 1.40 | 2.25 | 0.00 | - | 3 | 667 | 58.52% |
| MP260116C00035000 | 2024-05-31 9:41AM EDT | 35.00 | 1.45 | 1.20 | 1.75 | +0.12 | +9.02% | 3 | 2,082 | 60.50% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MP260116P00002500 | 2024-05-20 1:33PM EDT | 2.50 | 0.10 | 0.05 | 0.25 | 0.00 | - | 10 | 20 | 91.21% |
| MP260116P00005000 | 2024-05-29 1:50PM EDT | 5.00 | 0.35 | 0.35 | 0.55 | 0.00 | - | 10 | 37,438 | 76.47% |
| MP260116P00007500 | 2024-05-29 3:18PM EDT | 7.50 | 0.85 | 0.75 | 1.00 | 0.00 | - | 14 | 9,927 | 66.46% |
| MP260116P00010000 | 2024-05-31 12:02PM EDT | 10.00 | 1.45 | 1.10 | 1.70 | 0.00 | - | 65 | 924 | 57.93% |
| MP260116P00012500 | 2024-05-21 3:56PM EDT | 12.50 | 2.27 | 1.90 | 2.55 | +0.17 | +8.10% | 2 | 1,590 | 53.25% |
| MP260116P00015000 | 2024-05-22 9:48AM EDT | 15.00 | 3.52 | 2.15 | 3.50 | +0.57 | +19.32% | 3 | 1,081 | 52.32% |
| MP260116P00017500 | 2024-05-23 1:56PM EDT | 17.50 | 4.55 | 2.30 | 4.90 | 0.00 | - | 1 | 361 | 50.15% |
| MP260116P00020000 | 2024-04-23 9:49AM EDT | 20.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 24 | 170 | 0.00% |
| MP260116P00022500 | 2024-05-22 10:59AM EDT | 22.50 | 7.27 | 5.50 | 10.20 | 0.00 | - | 5 | 120 | 69.68% |
| MP260116P00025000 | 2024-01-31 10:30AM EDT | 25.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| MP260116P00030000 | 2024-03-18 9:39AM EDT | 30.00 | 16.70 | 14.00 | 15.20 | 0.00 | - | 1 | 122 | 53.00% |
