La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 221,89 +125,37 (+0,21 %)
Materion Corporation (MTRN)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTRN240920C00095000 | 2024-01-25 1:30PM EDT | 95.00 | 27.60 | 38.20 | 43.00 | 0.00 | - | 2 | 2 | 178.19% |
| MTRN240920C00110000 | 2024-05-02 9:48AM EDT | 110.00 | 11.00 | 8.70 | 13.50 | 0.00 | - | - | 3 | 59.30% |
| MTRN240920C00115000 | 2024-02-23 10:30AM EDT | 115.00 | 23.50 | 23.70 | 28.50 | 0.00 | - | 2 | 2 | 139.73% |
| MTRN240920C00125000 | 2024-06-17 3:22PM EDT | 125.00 | 2.86 | 1.25 | 4.30 | 0.00 | - | 1 | 34 | 48.76% |
| MTRN240920C00160000 | 2024-06-17 10:38AM EDT | 160.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 67.58% |
| MTRN240920C00165000 | 2024-02-06 1:27PM EDT | 165.00 | 2.23 | 2.00 | 6.80 | 0.00 | - | - | 1 | 85.52% |
| MTRN240920C00185000 | 2024-02-26 10:30AM EDT | 185.00 | 1.45 | 0.05 | 4.90 | 0.00 | - | 11 | 11 | 83.59% |
| MTRN240920C00190000 | 2024-02-26 10:30AM EDT | 190.00 | 1.15 | 0.10 | 4.80 | 0.00 | - | 1 | 1 | 86.08% |
| MTRN240920C00195000 | 2024-04-29 12:41PM EDT | 195.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 10 | 11 | 63.87% |
| MTRN240920C00200000 | 2024-04-29 12:41PM EDT | 200.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 3 | 90.73% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTRN240920P00090000 | 2024-06-11 9:30AM EDT | 90.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.98% |
| MTRN240920P00095000 | 2024-06-11 9:30AM EDT | 95.00 | 2.25 | 0.05 | 5.00 | 0.00 | - | 1 | 3 | 49.00% |
| MTRN240920P00110000 | 2024-05-07 9:30AM EDT | 110.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTRN240920P00125000 | 2024-04-01 3:54PM EDT | 125.00 | 10.40 | 13.40 | 16.50 | 0.00 | - | - | 72 | 0.00% |
| MTRN240920P00140000 | 2024-02-16 11:47AM EDT | 140.00 | 11.80 | 14.00 | 18.50 | 0.00 | - | 16 | 16 | 0.00% |
| MTRN240920P00150000 | 2024-02-15 10:41AM EDT | 150.00 | 24.90 | 21.00 | 25.50 | 0.00 | - | 6 | 1 | 0.00% |
