Marchés français ouverture 1 h 7 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 154,33 +80,35 (+0,21 %) EUR/USD
1,0778 -0,0006 (-0,05 %) HANG SENG
18 959,92 +422,11 (+2,28 %) Bitcoin EUR
58 229,50 +1 112,46 (+1,95 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD240719C01200000 | 2024-02-22 10:54AM EDT | 1,200.00 | 91.20 | 167.20 | 183.00 | 0.00 | - | 8 | 8 | 57.09% |
| MTD240719C01220000 | 2024-05-08 12:14PM EDT | 1,220.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTD240719C01240000 | 2024-05-08 3:42PM EDT | 1,240.00 | 72.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTD240719C01250000 | 2024-05-08 3:55PM EDT | 1,250.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTD240719C01260000 | 2024-03-11 12:02PM EDT | 1,260.00 | 119.55 | 101.00 | 117.00 | 0.00 | - | 1 | 0 | 45.11% |
| MTD240719C01270000 | 2024-05-08 2:57PM EDT | 1,270.00 | 58.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTD240719C01300000 | 2024-02-22 1:23PM EDT | 1,300.00 | 39.60 | 101.10 | 116.00 | 0.00 | - | 2 | 3 | 53.09% |
| MTD240719C01320000 | 2024-05-08 3:42PM EDT | 1,320.00 | 36.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| MTD240719C01340000 | 2024-04-18 9:30AM EDT | 1,340.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MTD240719C01350000 | 2024-04-18 9:30AM EDT | 1,350.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MTD240719C01360000 | 2024-04-17 12:35PM EDT | 1,360.00 | 23.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTD240719C01370000 | 2024-04-16 2:20PM EDT | 1,370.00 | 25.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MTD240719C01380000 | 2024-05-08 2:57PM EDT | 1,380.00 | 19.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTD240719C01390000 | 2024-05-07 10:57AM EDT | 1,390.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MTD240719C01400000 | 2024-05-09 2:40PM EDT | 1,400.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MTD240719C01420000 | 2024-04-12 1:17PM EDT | 1,420.00 | 22.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MTD240719C01440000 | 2024-04-12 10:43AM EDT | 1,440.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTD240719C01450000 | 2024-04-08 1:56PM EDT | 1,450.00 | 28.90 | 3.50 | 13.50 | 0.00 | - | 1 | 1 | 26.59% |
| MTD240719C01460000 | 2024-03-20 2:33PM EDT | 1,460.00 | 27.85 | 1.00 | 11.00 | 0.00 | - | 1 | 0 | 25.78% |
| MTD240719C01470000 | 2024-03-19 12:09PM EDT | 1,470.00 | 30.95 | 1.00 | 11.00 | 0.00 | - | 1 | 0 | 26.72% |
| MTD240719C01480000 | 2024-03-28 9:30AM EDT | 1,480.00 | 34.00 | 2.00 | 12.00 | 0.00 | - | 1 | 4 | 28.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD240719P00910000 | 2024-01-09 3:36PM EDT | 910.00 | 19.10 | 5.00 | 15.00 | 0.00 | - | - | 2 | 56.77% |
| MTD240719P00980000 | 2024-01-18 1:07PM EDT | 980.00 | 25.20 | 13.00 | 23.00 | 0.00 | - | 3 | 3 | 55.58% |
| MTD240719P01000000 | 2024-03-07 3:00PM EDT | 1,000.00 | 8.00 | 0.20 | 10.00 | 0.00 | - | 1 | 2 | 44.34% |
| MTD240719P01100000 | 2024-02-26 2:08PM EDT | 1,100.00 | 34.00 | 5.00 | 14.90 | 0.00 | - | 1 | 4 | 35.47% |
| MTD240719P01150000 | 2024-04-04 3:41PM EDT | 1,150.00 | 22.20 | 17.50 | 27.50 | 0.00 | - | 1 | 1 | 36.66% |
| MTD240719P01200000 | 2024-03-13 12:38PM EDT | 1,200.00 | 38.00 | 35.20 | 45.00 | 0.00 | - | - | 1 | 37.69% |
| MTD240719P01220000 | 2024-02-09 3:24PM EDT | 1,220.00 | 91.00 | 39.00 | 49.00 | 0.00 | - | - | 1 | 35.95% |
| MTD240719P01250000 | 2024-03-18 10:06AM EDT | 1,250.00 | 46.00 | 87.20 | 97.00 | 0.00 | - | - | 1 | 52.07% |
| MTD240719P01260000 | 2024-03-05 11:48AM EDT | 1,260.00 | 64.03 | 39.00 | 48.00 | 0.00 | - | - | 2 | 27.67% |
