Deutsche Märkte öffnen in 13 Minuten
Nikkei 225
39.173,15 +368,50 (+0,95%) Dow Jones 30
39.411,21 +260,88 (+0,67%) Bitcoin EUR
56.903,57 -1.152,16 (-1,98%) CMC Crypto 200
1.267,26 +18,14 (+1,45%) Nasdaq Compositive
17.496,82 -192,54 (-1,09%) S&P 500
5.447,87 -16,75 (-0,31%)
Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240816C00016000 | 2024-06-24 2:10PM EDT | 16.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MAT240816C00017000 | 2024-06-13 1:18PM EDT | 17.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAT240816C00018000 | 2024-06-21 1:08PM EDT | 18.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MAT240816C00019000 | 2024-06-24 12:32PM EDT | 19.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MAT240816C00020000 | 2024-06-24 11:00AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MAT240816C00021000 | 2024-06-21 11:03AM EDT | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAT240816C00022000 | 2024-06-11 3:21PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MAT240816C00025000 | 2024-05-23 9:58AM EDT | 25.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 1 | 59.77% |
| MAT240816C00027000 | 2024-06-24 11:21AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MAT240816C00030000 | 2024-06-06 12:01PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT240816P00012000 | 2024-06-17 12:27PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MAT240816P00014000 | 2024-06-14 11:20AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MAT240816P00015000 | 2024-06-18 3:00PM EDT | 15.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAT240816P00016000 | 2024-06-24 12:59PM EDT | 16.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MAT240816P00017000 | 2024-06-24 1:24PM EDT | 17.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MAT240816P00018000 | 2024-06-24 11:09AM EDT | 18.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAT240816P00019000 | 2024-06-21 9:55AM EDT | 19.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAT240816P00021000 | 2024-05-20 3:00PM EDT | 21.00 | 2.69 | 2.45 | 6.00 | 0.00 | - | - | 0 | 59.18% |
