La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 837,64 +125,06 (+0,20 %)
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 | 165.54% |
| MTRN240920C00110000 | 2024-05-02 9:48AM EDT | 110.00 | 11.00 | 8.70 | 13.50 | 0.00 | - | - | 3 | 53.33% |
| MTRN240920C00115000 | 2024-02-23 10:30AM EDT | 115.00 | 23.50 | 23.70 | 28.50 | 0.00 | - | 2 | 2 | 130.19% |
| MTRN240920C00125000 | 2024-06-12 12:31PM EDT | 125.00 | 3.05 | 1.50 | 4.30 | 0.00 | - | 2 | 33 | 44.48% |
| MTRN240920C00160000 | 2024-04-09 1:07PM EDT | 160.00 | 2.77 | 0.00 | 3.80 | 0.00 | - | 1 | 4 | 59.23% |
| MTRN240920C00165000 | 2024-02-06 1:27PM EDT | 165.00 | 2.23 | 2.00 | 6.80 | 0.00 | - | - | 1 | 80.30% |
| MTRN240920C00185000 | 2024-02-26 10:30AM EDT | 185.00 | 1.45 | 0.05 | 4.90 | 0.00 | - | 11 | 11 | 78.74% |
| MTRN240920C00190000 | 2024-02-26 10:30AM EDT | 190.00 | 1.15 | 0.10 | 4.80 | 0.00 | - | 1 | 1 | 81.15% |
| MTRN240920C00195000 | 2024-04-29 12:41PM EDT | 195.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 10 | 11 | 60.21% |
| MTRN240920C00200000 | 2024-04-29 12:41PM EDT | 200.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 3 | 85.67% |
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 | 58.01% |
| MTRN240920P00095000 | 2024-06-11 9:30AM EDT | 95.00 | 2.25 | 0.05 | 5.00 | 0.00 | - | 1 | 3 | 49.54% |
| 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% |
