MAS - Masco Corporation

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MAS200717C000280002020-06-22 6:50PM EDT28.0018.5020.7020.800.00-100.00%
MAS200717C000330002020-06-22 6:50PM EDT33.004.4515.7016.000.00-10140.00%
MAS200717C000350002020-06-22 6:50PM EDT35.007.0513.6013.900.00-31700.00%
MAS200717C000360002020-06-22 6:50PM EDT36.003.0012.4013.100.00-71470.00%
MAS200717C000370002020-06-22 6:50PM EDT37.004.5711.6012.000.00-570.00%
MAS200717C000380002020-06-22 6:50PM EDT38.0010.0010.6010.800.00-1100.00%
MAS200717C000390002020-06-22 6:50PM EDT39.007.849.6010.100.00-1550.00%
MAS200717C000400002020-07-07 3:17PM EDT40.0010.039.5010.000.00-123588.28%
MAS200717C000410002020-07-07 9:33AM EDT41.009.118.509.000.00-126280.27%
MAS200717C000420002020-07-07 9:30AM EDT42.008.137.507.900.00-135061.33%
MAS200717C000430002020-07-08 11:07AM EDT43.006.906.707.10+1.56+29.21%140254.49%
MAS200717C000440002020-06-26 10:20AM EDT44.004.675.606.000.00-187056.64%
MAS200717C000450002020-07-08 11:17AM EDT45.004.904.604.90-0.20-3.92%362,14040.43%
MAS200717C000460002020-07-08 10:47AM EDT46.004.173.804.10-0.33-7.33%238846.68%
MAS200717C000470002020-07-08 10:47AM EDT47.003.222.753.20-0.83-20.49%229942.48%
MAS200717C000480002020-07-07 2:30PM EDT48.002.551.952.200.00-2434032.76%
MAS200717C000490002020-07-06 3:55PM EDT49.001.731.351.600.00-1657735.25%
MAS200717C000500002020-07-08 9:42AM EDT50.000.900.800.95-0.15-14.29%101,59431.64%
MAS200717C000550002020-07-07 1:55PM EDT55.000.050.000.100.00-2152639.84%
MAS200717C000600002020-07-02 9:44AM EDT60.000.050.000.050.00-21951.56%
MAS200717C000650002020-06-22 6:50PM EDT65.000.050.050.100.00--182.42%
Putsfür17. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MAS200717P000150002020-06-22 6:50PM EDT15.000.050.000.100.00-1018314.06%
MAS200717P000200002020-06-22 6:50PM EDT20.000.050.000.100.00--12242.97%
MAS200717P000230002020-06-22 6:50PM EDT23.001.600.000.000.00--20050.00%
MAS200717P000260002020-06-22 6:50PM EDT26.001.500.300.100.00-3952221.88%
MAS200717P000270002020-06-22 6:50PM EDT27.000.180.000.100.00-584168.75%
MAS200717P000280002020-06-22 6:50PM EDT28.000.200.000.000.00-7950.00%
MAS200717P000300002020-06-16 12:28PM EDT30.000.080.000.000.00-23950.00%
MAS200717P000310002020-06-22 6:50PM EDT31.002.350.000.000.00-108250.00%
MAS200717P000320002020-06-19 9:30AM EDT32.000.050.000.100.00-2349125.78%
MAS200717P000330002020-06-22 6:50PM EDT33.001.750.000.000.00-1011050.00%
MAS200717P000340002020-06-22 6:50PM EDT34.000.250.150.150.00-10132.81%
MAS200717P000350002020-06-22 6:50PM EDT35.000.570.000.000.00-516950.00%
MAS200717P000360002020-06-22 6:50PM EDT36.000.400.000.150.00-190102.34%
MAS200717P000370002020-06-22 11:08AM EDT37.000.130.000.000.00-295950.00%
MAS200717P000380002020-06-23 10:18AM EDT38.000.100.000.050.00-119974.22%
MAS200717P000390002020-06-30 2:22PM EDT39.000.040.000.000.00-557325.00%
MAS200717P000400002020-06-22 11:08AM EDT40.000.180.000.000.00-260425.00%
MAS200717P000410002020-06-16 2:36PM EDT41.000.350.000.000.00-1019625.00%
MAS200717P000420002020-06-29 11:45AM EDT42.000.200.000.000.00-151,03725.00%
MAS200717P000430002020-06-23 10:18AM EDT43.000.270.000.000.00-15025.00%
MAS200717P000440002020-07-07 2:02PM EDT44.000.070.000.150.00-11,69153.32%
MAS200717P000450002020-06-30 9:33AM EDT45.000.300.050.150.00-133845.80%
MAS200717P000460002020-07-07 3:43PM EDT46.000.200.150.250.00-453844.43%
MAS200717P000470002020-07-06 10:48AM EDT47.000.200.200.350.00-1011940.63%
MAS200717P000480002020-07-02 2:45PM EDT48.000.400.350.550.00-39538.77%
MAS200717P000490002020-07-01 1:47PM EDT49.001.050.700.800.00-132335.55%
MAS200717P000500002020-07-02 11:03AM EDT50.001.231.101.350.00-106038.04%
MAS200717P000550002020-06-22 6:50PM EDT55.0010.886.306.600.00--792.92%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen