Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.195,54 +628,10 (+1,07%)
Masco Corporation (MAS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAS240719C00040000 | 2024-04-10 11:29AM EDT | 40.00 | 35.28 | 28.00 | 31.90 | 0.00 | - | - | 1 | 74.61% |
| MAS240719C00045000 | 2024-04-03 12:25PM EDT | 45.00 | 33.38 | 23.20 | 27.10 | 0.00 | - | 1 | 1 | 66.99% |
| MAS240719C00050000 | 2024-02-20 2:03PM EDT | 50.00 | 24.05 | 27.00 | 31.00 | 0.00 | - | 1 | 2 | 166.25% |
| MAS240719C00055000 | 2024-03-04 2:11PM EDT | 55.00 | 24.10 | 21.90 | 25.60 | 0.00 | - | 1 | 1 | 138.60% |
| MAS240719C00060000 | 2024-03-05 11:37AM EDT | 60.00 | 19.06 | 18.10 | 19.00 | 0.00 | - | 7 | 13 | 113.60% |
| MAS240719C00065000 | 2024-04-29 2:45PM EDT | 65.00 | 6.69 | 5.90 | 6.50 | 0.00 | - | 1 | 47 | 30.98% |
| MAS240719C00070000 | 2024-04-25 1:37PM EDT | 70.00 | 3.73 | 2.70 | 2.80 | +0.23 | +6.57% | 1 | 296 | 23.74% |
| MAS240719C00075000 | 2024-05-03 12:13PM EDT | 75.00 | 1.13 | 0.90 | 1.00 | +0.36 | +46.75% | 7 | 558 | 22.49% |
| MAS240719C00080000 | 2024-05-03 12:13PM EDT | 80.00 | 0.35 | 0.20 | 0.30 | +0.10 | +40.00% | 13 | 410 | 22.41% |
| MAS240719C00085000 | 2024-05-03 9:51AM EDT | 85.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 132 | 31.32% |
| MAS240719C00090000 | 2024-04-18 3:40PM EDT | 90.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 20 | 78 | 52.39% |
| MAS240719C00095000 | 2024-04-01 1:04PM EDT | 95.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 16 | 59.25% |
| MAS240719C00100000 | 2024-03-04 10:41AM EDT | 100.00 | 0.30 | 0.15 | 0.70 | 0.00 | - | 2 | 1 | 55.23% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAS240719P00030000 | 2024-01-10 1:10PM EDT | 30.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | - | 2 | 88.67% |
| MAS240719P00040000 | 2024-02-16 12:34PM EDT | 40.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 74.02% |
| MAS240719P00045000 | 2023-12-20 10:30AM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MAS240719P00050000 | 2024-02-16 12:34PM EDT | 50.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 57.18% |
| MAS240719P00055000 | 2024-01-10 1:10PM EDT | 55.00 | 1.07 | 0.50 | 1.30 | 0.00 | - | 2 | 4 | 52.86% |
| MAS240719P00060000 | 2024-04-24 3:13PM EDT | 60.00 | 0.55 | 0.30 | 0.45 | 0.00 | - | 22 | 342 | 27.08% |
| MAS240719P00065000 | 2024-05-02 10:56AM EDT | 65.00 | 1.45 | 0.95 | 1.10 | 0.00 | - | 5 | 805 | 22.97% |
| MAS240719P00070000 | 2024-05-03 11:06AM EDT | 70.00 | 2.60 | 2.65 | 2.80 | -0.60 | -18.75% | 4 | 426 | 20.28% |
| MAS240719P00075000 | 2024-05-02 11:58AM EDT | 75.00 | 6.70 | 5.90 | 8.10 | 0.00 | - | 1 | 195 | 37.38% |
| MAS240719P00080000 | 2024-04-11 10:57AM EDT | 80.00 | 7.50 | 10.30 | 11.40 | 0.00 | - | 5 | 16 | 31.76% |
| MAS240719P00085000 | 2024-04-11 10:35AM EDT | 85.00 | 11.60 | 13.40 | 17.30 | 0.00 | - | 1 | 16 | 50.39% |
