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
58.944,33 +517,45 (+0,89%)
Masco Corporation (MAS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAS241220C00045000 | 2024-04-03 12:25PM EDT | 45.00 | 33.93 | 23.90 | 28.00 | 0.00 | - | 1 | 1 | 67.41% |
| MAS241220C00055000 | 2024-02-16 10:57AM EDT | 55.00 | 20.94 | 21.00 | 23.00 | 0.00 | - | 1 | 2 | 69.57% |
| MAS241220C00060000 | 2024-03-19 3:28PM EDT | 60.00 | 18.10 | 15.10 | 17.40 | 0.00 | - | 4 | 5 | 53.14% |
| MAS241220C00065000 | 2024-04-29 2:45PM EDT | 65.00 | 9.63 | 8.20 | 9.20 | 0.00 | - | 1 | 3 | 31.40% |
| MAS241220C00070000 | 2024-05-01 9:41AM EDT | 70.00 | 5.50 | 6.00 | 6.20 | 0.00 | - | 10 | 92 | 29.10% |
| MAS241220C00075000 | 2024-04-30 2:26PM EDT | 75.00 | 3.78 | 3.80 | 4.00 | 0.00 | - | 1 | 66 | 27.82% |
| MAS241220C00080000 | 2024-04-19 3:45PM EDT | 80.00 | 4.05 | 2.25 | 2.50 | 0.00 | - | 5 | 205 | 27.17% |
| MAS241220C00085000 | 2024-04-22 2:18PM EDT | 85.00 | 2.71 | 1.30 | 1.55 | 0.00 | - | 1 | 70 | 27.03% |
| MAS241220C00090000 | 2024-04-23 3:14PM EDT | 90.00 | 1.65 | 0.75 | 0.95 | 0.00 | - | 2 | 32 | 27.05% |
| MAS241220C00095000 | 2024-04-09 12:34PM EDT | 95.00 | 1.75 | 0.45 | 0.65 | 0.00 | - | - | 50 | 27.93% |
| MAS241220C00100000 | 2024-03-12 2:53PM EDT | 100.00 | 1.25 | 0.80 | 1.05 | 0.00 | - | 9 | 20 | 35.14% |
| MAS241220C00115000 | 2024-05-02 12:13PM EDT | 115.00 | 0.15 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 54.43% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAS241220P00050000 | 2024-02-20 10:30AM EDT | 50.00 | 0.90 | 0.00 | 2.55 | 0.00 | - | 2 | 14 | 49.40% |
| MAS241220P00055000 | 2024-04-29 2:18PM EDT | 55.00 | 1.06 | 0.95 | 1.15 | 0.00 | - | 1 | 5 | 29.13% |
| MAS241220P00060000 | 2024-04-26 11:05AM EDT | 60.00 | 2.00 | 1.75 | 1.95 | 0.00 | - | 1 | 3 | 26.65% |
| MAS241220P00065000 | 2024-03-14 3:02PM EDT | 65.00 | 2.80 | 2.80 | 3.10 | 0.00 | - | 1 | 5 | 23.78% |
| MAS241220P00070000 | 2024-04-12 3:09PM EDT | 70.00 | 4.70 | 5.00 | 5.30 | 0.00 | - | 17 | 24 | 23.02% |
| MAS241220P00075000 | 2024-04-15 3:59PM EDT | 75.00 | 6.90 | 7.70 | 8.10 | 0.00 | - | 4 | 80 | 21.50% |
| MAS241220P00080000 | 2024-04-18 12:57PM EDT | 80.00 | 9.90 | 9.50 | 11.70 | 0.00 | - | 1 | 68 | 20.22% |
| MAS241220P00085000 | 2024-04-17 12:12PM EDT | 85.00 | 14.00 | 15.50 | 16.00 | 0.00 | - | 2 | 30 | 19.68% |
| MAS241220P00090000 | 2024-04-11 9:56AM EDT | 90.00 | 16.60 | 18.70 | 21.70 | 0.00 | - | 1 | 2 | 29.49% |
| MAS241220P00095000 | 2024-04-08 12:26PM EDT | 95.00 | 18.30 | 23.30 | 27.30 | 0.00 | - | - | 7 | 37.74% |
| MAS241220P00100000 | 2024-04-03 11:29AM EDT | 100.00 | 22.00 | 28.50 | 31.90 | 0.00 | - | 1 | 1 | 38.59% |
