La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 657,30 +815,71 (+1,39 %)
Mettler-Toledo International Inc. (MTD)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD240517C01200000 | 2024-04-17 2:33PM EDT | 1,200.00 | 49.58 | 54.30 | 72.00 | 0.00 | - | - | 1 | 44.55% |
| MTD240517C01210000 | 2024-04-17 10:26AM EDT | 1,210.00 | 42.65 | 51.00 | 61.00 | 0.00 | - | - | 1 | 39.89% |
| MTD240517C01230000 | 2024-04-17 9:38AM EDT | 1,230.00 | 46.95 | 36.10 | 54.00 | 0.00 | - | - | 1 | 43.27% |
| MTD240517C01240000 | 2024-04-22 3:15PM EDT | 1,240.00 | 28.90 | 34.00 | 44.00 | 0.00 | - | 7 | 2 | 38.86% |
| MTD240517C01250000 | 2024-04-24 12:17PM EDT | 1,250.00 | 34.00 | 27.50 | 44.00 | 0.00 | - | 3 | 3 | 42.82% |
| MTD240517C01280000 | 2024-04-12 12:45PM EDT | 1,280.00 | 29.85 | 18.00 | 28.00 | 0.00 | - | 2 | 1 | 39.09% |
| MTD240517C01290000 | 2024-04-25 9:47AM EDT | 1,290.00 | 15.22 | 15.00 | 25.00 | 0.00 | - | 1 | 1 | 39.33% |
| MTD240517C01300000 | 2024-04-25 9:47AM EDT | 1,300.00 | 12.82 | 12.00 | 26.00 | 0.00 | - | 1 | 3 | 43.14% |
| MTD240517C01310000 | 2024-04-18 12:49PM EDT | 1,310.00 | 14.10 | 9.00 | 24.00 | 0.00 | - | 50 | 50 | 43.97% |
| MTD240517C01320000 | 2024-04-24 2:39PM EDT | 1,320.00 | 11.90 | 5.10 | 17.00 | 0.00 | - | 1 | 0 | 39.41% |
| MTD240517C01330000 | 2024-04-18 9:30AM EDT | 1,330.00 | 3.30 | 2.50 | 20.00 | 0.00 | - | - | 1 | 45.03% |
| MTD240517C01340000 | 2024-04-16 3:56PM EDT | 1,340.00 | 11.10 | 1.50 | 19.00 | 0.00 | - | 2 | 26 | 46.36% |
| MTD240517C01360000 | 2024-04-16 2:45PM EDT | 1,360.00 | 8.60 | 1.00 | 11.00 | 0.00 | - | 1 | 0 | 41.27% |
| MTD240517C01380000 | 2024-04-12 12:31PM EDT | 1,380.00 | 10.66 | 0.10 | 10.00 | 0.00 | - | 2 | 0 | 43.84% |
| MTD240517C01390000 | 2024-04-12 10:52AM EDT | 1,390.00 | 12.10 | 0.10 | 10.00 | 0.00 | - | 1 | 0 | 45.74% |
| MTD240517C01400000 | 2024-04-19 9:30AM EDT | 1,400.00 | 1.95 | 0.10 | 10.00 | 0.00 | - | 1 | 2 | 47.60% |
| MTD240517C01420000 | 2024-04-19 9:30AM EDT | 1,420.00 | 1.50 | 0.10 | 10.00 | 0.00 | - | 1 | 3 | 51.23% |
| MTD240517C01430000 | 2024-04-09 10:17AM EDT | 1,430.00 | 17.90 | 0.10 | 10.00 | 0.00 | - | 1 | 2 | 52.99% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD240517P01160000 | 2024-03-18 2:55PM EDT | 1,160.00 | 10.48 | 23.00 | 33.00 | 0.00 | - | - | 1 | 52.75% |
| MTD240517P01170000 | 2024-04-17 10:16AM EDT | 1,170.00 | 23.44 | 9.10 | 20.00 | 0.00 | - | 12 | 12 | 41.20% |
| MTD240517P01180000 | 2024-04-17 10:16AM EDT | 1,180.00 | 26.59 | 11.00 | 21.00 | 0.00 | - | - | 12 | 39.07% |
| MTD240517P01190000 | 2024-04-23 1:18PM EDT | 1,190.00 | 25.00 | 10.00 | 26.90 | 0.00 | - | 2 | 1 | 41.56% |
| MTD240517P01200000 | 2024-04-23 1:18PM EDT | 1,200.00 | 19.00 | 18.10 | 29.80 | -8.95 | -32.02% | 1 | 4 | 40.76% |
| MTD240517P01240000 | 2024-04-18 9:55AM EDT | 1,240.00 | 71.88 | 34.10 | 47.70 | 0.00 | - | - | 5 | 40.41% |
| MTD240517P01250000 | 2024-04-19 12:50PM EDT | 1,250.00 | 74.06 | 39.50 | 49.40 | 0.00 | - | 1 | 0 | 37.19% |
| MTD240517P01260000 | 2024-04-16 1:27PM EDT | 1,260.00 | 55.60 | 41.50 | 58.00 | 0.00 | - | 1 | 0 | 39.64% |
| MTD240517P01270000 | 2024-04-18 9:52AM EDT | 1,270.00 | 93.47 | 51.10 | 64.00 | 0.00 | - | - | 2 | 39.56% |
| MTD240517P01280000 | 2024-04-15 1:12PM EDT | 1,280.00 | 60.00 | 54.00 | 70.90 | 0.00 | - | 1 | 0 | 40.00% |
| MTD240517P01290000 | 2024-04-16 1:30PM EDT | 1,290.00 | 75.00 | 64.20 | 74.20 | 0.00 | - | 1 | 0 | 36.78% |
