Deutsche Märkte schließen in 2 Stunden 39 Minuten
DAX
17.997,51 -120,81 (-0,67%) Euro Stoxx 50
4.946,39 -34,70 (-0,70%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.317,30 -40,40 (-1,71%) EUR/USD
1,0707 -0,0018 (-0,17%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MAT240517C00014000 | 2024-04-25 1:42PM EDT | 14.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MAT240517C00015000 | 2024-04-23 10:22AM EDT | 15.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MAT240517C00017000 | 2024-04-24 11:24AM EDT | 17.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MAT240517C00018000 | 2024-04-29 9:49AM EDT | 18.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 0.00% |
| MAT240517C00019000 | 2024-04-29 11:20AM EDT | 19.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 1,020 | 3.13% |
| MAT240517C00020000 | 2024-04-29 11:04AM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 1,062 | 12.50% |
| MAT240517C00021000 | 2024-04-26 9:30AM EDT | 21.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1,278 | 12.50% |
| MAT240517C00022000 | 2024-04-24 10:00AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 286 | 25.00% |
| MAT240517C00023000 | 2024-04-23 3:19PM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 41 | 43 | 25.00% |
| MAT240517C00024000 | 2024-03-18 11:18AM EDT | 24.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 91.41% |
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 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| MAT240517P00016000 | 2024-04-25 10:06AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 12.50% |
| MAT240517P00017000 | 2024-04-29 9:54AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 173 | 12.50% |
| MAT240517P00018000 | 2024-04-29 2:44PM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 203 | 3.13% |
| MAT240517P00019000 | 2024-04-26 12:07PM EDT | 19.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 7 | 378 | 0.00% |
| MAT240517P00020000 | 2024-04-25 11:30AM EDT | 20.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 41 | 144 | 0.00% |
| MAT240517P00021000 | 2024-04-24 9:39AM EDT | 21.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
