Deutsche Märkte schließen in 24 Minuten
DAX
17.910,86 -21,31 (-0,12%) Euro Stoxx 50
4.898,50 -22,72 (-0,46%) Dow Jones 30
38.086,38 +183,09 (+0,48%) Gold
2.310,40 -0,60 (-0,03%) EUR/USD
1,0691 -0,0027 (-0,26%) Bitcoin EUR
55.307,23 +1.683,32 (+3,14%)
Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:06AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240517C00010000 | 2024-04-22 10:00AM EDT | 10.00 | 8.30 | 8.20 | 8.50 | 0.00 | - | - | 1 | 134.38% |
| MAT240517C00014000 | 2024-04-25 1:42PM EDT | 14.00 | 4.40 | 4.30 | 5.00 | 0.00 | - | - | 1 | 104.30% |
| MAT240517C00015000 | 2024-04-23 10:22AM EDT | 15.00 | 3.80 | 3.30 | 3.40 | 0.00 | - | - | 1 | 0.00% |
| MAT240517C00017000 | 2024-04-24 11:24AM EDT | 17.00 | 2.60 | 1.35 | 1.45 | 0.00 | - | 1 | 13 | 0.00% |
| MAT240517C00018000 | 2024-05-01 1:30PM EDT | 18.00 | 0.43 | 0.55 | 0.65 | 0.00 | - | 2 | 24 | 23.63% |
| MAT240517C00019000 | 2024-05-01 3:59PM EDT | 19.00 | 0.05 | 0.10 | 0.15 | 0.00 | - | 22 | 1,013 | 22.36% |
| MAT240517C00020000 | 2024-05-01 11:48AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,058 | 28.52% |
| MAT240517C00021000 | 2024-04-30 2:55PM EDT | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,277 | 41.02% |
| MAT240517C00022000 | 2024-04-24 10:00AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 286 | 51.95% |
| MAT240517C00023000 | 2024-04-23 3:19PM EDT | 23.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 41 | 43 | 82.81% |
| MAT240517C00024000 | 2024-03-18 11:18AM EDT | 24.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 97.07% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240517P00015000 | 2024-04-25 9:30AM EDT | 15.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 54.69% |
| MAT240517P00016000 | 2024-04-25 10:06AM EDT | 16.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 65 | 68.16% |
| MAT240517P00017000 | 2024-04-30 11:51AM EDT | 17.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 173 | 37.11% |
| MAT240517P00018000 | 2024-05-02 10:21AM EDT | 18.00 | 0.23 | 0.20 | 0.30 | -0.12 | -34.29% | 1 | 210 | 33.11% |
| MAT240517P00019000 | 2024-05-01 11:14AM EDT | 19.00 | 1.05 | 0.75 | 0.85 | 0.00 | - | 6 | 375 | 35.25% |
| MAT240517P00020000 | 2024-04-25 11:30AM EDT | 20.00 | 1.55 | 1.65 | 1.80 | 0.00 | - | 41 | 67 | 51.56% |
| MAT240517P00021000 | 2024-04-24 9:39AM EDT | 21.00 | 1.35 | 2.55 | 2.80 | 0.00 | - | 3 | 0 | 55.27% |
