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
61 752,62 -35,42 (-0,06 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTRN240621C00080000 | 2023-11-01 9:57AM EDT | 80.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTRN240621C00095000 | 2024-05-13 1:09PM EDT | 95.00 | 20.07 | 12.70 | 17.50 | 0.00 | - | 3 | 0 | 122.75% |
| MTRN240621C00110000 | 2024-05-03 3:14PM EDT | 110.00 | 2.45 | 5.00 | 7.40 | 0.00 | - | 17 | 17 | 125.93% |
| MTRN240621C00115000 | 2024-05-21 2:43PM EDT | 115.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 88.75% |
| MTRN240621C00125000 | 2024-05-20 2:19PM EDT | 125.00 | 1.00 | 0.05 | 4.80 | 0.00 | - | 1 | 3 | 138.09% |
| MTRN240621C00135000 | 2024-05-13 9:30AM EDT | 135.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MTRN240621C00140000 | 2024-05-15 3:59PM EDT | 140.00 | 0.98 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 194.38% |
| MTRN240621C00145000 | 2024-02-12 11:29AM EDT | 145.00 | 4.00 | 2.50 | 7.20 | 0.00 | - | - | 1 | 271.48% |
| MTRN240621C00155000 | 2023-12-21 12:53PM EDT | 155.00 | 3.50 | 1.15 | 2.45 | 0.00 | - | 5 | 5 | 221.48% |
| MTRN240621C00170000 | 2024-02-14 4:33PM EDT | 170.00 | 1.10 | 0.05 | 4.70 | 0.00 | - | 2 | 2 | 279.00% |
| MTRN240621C00190000 | 2024-01-03 10:30AM EDT | 190.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MTRN240621C00195000 | 2024-04-01 10:23AM EDT | 195.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 334.72% |
| MTRN240621C00200000 | 2024-04-01 10:24AM EDT | 200.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 3 | 344.48% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTRN240621P00100000 | 2024-05-13 12:46PM EDT | 100.00 | 0.98 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 105.18% |
| MTRN240621P00110000 | 2024-04-01 12:41PM EDT | 110.00 | 2.10 | 1.50 | 5.50 | 0.00 | - | 3 | 22 | 82.32% |
| MTRN240621P00115000 | 2024-02-20 4:31PM EDT | 115.00 | 3.65 | 0.05 | 4.90 | 0.00 | - | - | 1 | 0.00% |
