La bourse est fermée
Dow Jones
38 026,11 +122,82 (+0,32 %) Nasdaq
15 712,05 +106,57 (+0,68 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0715 -0,0003 (-0,03 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 131,52 +1 771,42 (+3,32 %)
Mercury Systems, Inc. (MRCY)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:38PM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY240719C00025000 | 2024-05-01 3:58PM EDT | 25.00 | 4.90 | 5.10 | 5.70 | 0.00 | - | 2 | 23 | 60.35% |
| MRCY240719C00027500 | 2024-04-03 2:03PM EDT | 27.50 | 3.40 | 3.50 | 3.90 | 0.00 | - | 6 | 3 | 55.62% |
| MRCY240719C00030000 | 2024-04-26 10:37AM EDT | 30.00 | 2.55 | 2.15 | 2.60 | 0.00 | - | 5 | 18 | 52.39% |
| MRCY240719C00032500 | 2024-04-24 3:50PM EDT | 32.50 | 1.30 | 0.00 | 2.30 | 0.00 | - | 17 | 21 | 67.09% |
| MRCY240719C00035000 | 2024-04-29 3:53PM EDT | 35.00 | 0.85 | 0.35 | 1.10 | 0.00 | - | 169 | 251 | 55.37% |
| MRCY240719C00037500 | 2024-04-29 1:27PM EDT | 37.50 | 0.65 | 0.00 | 1.00 | 0.00 | - | 20 | 743 | 63.04% |
| MRCY240719C00040000 | 2024-03-26 2:45PM EDT | 40.00 | 0.39 | 0.25 | 0.85 | 0.00 | - | 3 | 37 | 59.08% |
| MRCY240719C00042500 | 2024-04-01 2:34PM EDT | 42.50 | 0.33 | 0.00 | 0.70 | 0.00 | - | - | 5 | 58.84% |
| MRCY240719C00050000 | 2024-02-21 10:30AM EDT | 50.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 133.57% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MRCY240719P00017500 | 2024-01-18 1:22PM EDT | 17.50 | 0.10 | 0.15 | 3.60 | 0.00 | - | 4 | 4 | 142.92% |
| MRCY240719P00020000 | 2024-02-06 4:33PM EDT | 20.00 | 2.77 | 0.10 | 4.50 | 0.00 | - | 4 | 10 | 128.66% |
| MRCY240719P00022500 | 2024-01-12 1:40PM EDT | 22.50 | 0.88 | 0.30 | 3.00 | 0.00 | - | - | 2 | 86.87% |
| MRCY240719P00025000 | 2024-04-26 1:41PM EDT | 25.00 | 1.00 | 0.60 | 1.25 | 0.00 | - | 23 | 103 | 56.15% |
| MRCY240719P00027500 | 2024-04-05 12:25PM EDT | 27.50 | 2.21 | 1.25 | 3.40 | 0.00 | - | 5 | 5 | 57.50% |
| MRCY240719P00030000 | 2024-04-05 12:25PM EDT | 30.00 | 3.47 | 2.60 | 3.60 | 0.00 | - | 5 | 49 | 56.06% |
| MRCY240719P00032500 | 2024-04-09 1:58PM EDT | 32.50 | 4.60 | 4.20 | 4.80 | 0.00 | - | 2 | 22 | 47.00% |
| MRCY240719P00035000 | 2024-04-10 2:24PM EDT | 35.00 | 7.00 | 6.10 | 6.90 | 0.00 | - | 1 | 39 | 50.10% |
| MRCY240719P00037500 | 2024-03-14 10:42AM EDT | 37.50 | 8.30 | 6.70 | 11.50 | 0.00 | - | 13 | 44 | 51.71% |
| MRCY240719P00040000 | 2024-03-06 2:20PM EDT | 40.00 | 10.10 | 0.00 | 14.00 | 0.00 | - | 4 | 2 | 114.45% |
| MRCY240719P00045000 | 2024-04-04 12:26PM EDT | 45.00 | 16.20 | 14.40 | 18.50 | 0.00 | - | 1 | 5 | 67.97% |
| MRCY240719P00050000 | 2024-04-03 12:53PM EDT | 50.00 | 21.30 | 18.90 | 23.40 | 0.00 | - | 1 | 0 | 61.91% |
