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
58.833,13 +571,36 (+0,98%)
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 | 8.20 | 8.90 | 0.00 | - | - | 1 | 195.31% |
| MAT240517C00014000 | 2024-04-25 1:42PM EDT | 14.00 | 4.40 | 3.50 | 5.70 | 0.00 | - | - | 1 | 111.72% |
| MAT240517C00015000 | 2024-04-23 10:22AM EDT | 15.00 | 3.80 | 2.30 | 4.70 | 0.00 | - | - | 1 | 68.75% |
| MAT240517C00017000 | 2024-04-24 11:24AM EDT | 17.00 | 2.60 | 1.35 | 1.60 | 0.00 | - | 1 | 13 | 46.88% |
| MAT240517C00018000 | 2024-05-03 1:38PM EDT | 18.00 | 0.70 | 0.60 | 0.70 | +0.05 | +7.69% | 2 | 25 | 32.03% |
| MAT240517C00019000 | 2024-05-03 9:55AM EDT | 19.00 | 0.15 | 0.10 | 0.15 | -0.02 | -11.76% | 1 | 1,069 | 25.59% |
| MAT240517C00020000 | 2024-05-01 11:48AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,058 | 32.03% |
| MAT240517C00021000 | 2024-04-30 2:55PM EDT | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,277 | 45.70% |
| MAT240517C00022000 | 2024-04-24 10:00AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 286 | 50.78% |
| MAT240517C00023000 | 2024-04-23 3:19PM EDT | 23.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 41 | 43 | 92.19% |
| MAT240517C00024000 | 2024-03-18 11:18AM EDT | 24.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 108.20% |
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 | 0.35 | 0.00 | - | 1 | 47 | 93.75% |
| MAT240517P00016000 | 2024-04-25 10:06AM EDT | 16.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 65 | 71.88% |
| MAT240517P00017000 | 2024-05-03 2:21PM EDT | 17.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 173 | 33.20% |
| MAT240517P00018000 | 2024-05-03 11:43AM EDT | 18.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 1 | 206 | 23.83% |
| MAT240517P00019000 | 2024-05-02 2:29PM EDT | 19.00 | 0.63 | 0.55 | 1.45 | 0.00 | - | 4 | 375 | 82.03% |
| MAT240517P00020000 | 2024-04-25 11:30AM EDT | 20.00 | 1.55 | 1.45 | 1.65 | 0.00 | - | 41 | 67 | 39.26% |
| MAT240517P00021000 | 2024-04-24 9:39AM EDT | 21.00 | 1.35 | 1.35 | 3.70 | 0.00 | - | 3 | 0 | 148.44% |
