Deutsche Märkte öffnen in 31 Minuten
Nikkei 225
39.173,15 +368,50 (+0,95%) Dow Jones 30
39.411,21 +260,91 (+0,67%) Bitcoin EUR
56.804,85 -1.197,15 (-2,06%) CMC Crypto 200
1.267,53 +18,41 (+1,47%) 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:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT241018C00012000 | 2024-04-04 11:46AM EDT | 12.00 | 8.12 | 5.70 | 8.00 | 0.00 | - | 98 | 98 | 114.65% |
| MAT241018C00015000 | 2024-06-13 10:02AM EDT | 15.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAT241018C00016000 | 2024-06-24 1:59PM EDT | 16.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MAT241018C00017000 | 2024-06-03 9:36AM EDT | 17.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAT241018C00018000 | 2024-06-18 2:11PM EDT | 18.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MAT241018C00019000 | 2024-06-21 3:48PM EDT | 19.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MAT241018C00020000 | 2024-06-21 10:54AM EDT | 20.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MAT241018C00021000 | 2024-06-17 9:35AM EDT | 21.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MAT241018C00022000 | 2024-06-24 1:55PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MAT241018C00023000 | 2024-05-22 10:51AM EDT | 23.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 52 | 36.62% |
| MAT241018C00024000 | 2024-02-20 2:35PM EDT | 24.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | - | 12 | 63.04% |
| MAT241018C00025000 | 2024-04-22 12:19PM EDT | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MAT241018C00026000 | 2024-02-22 3:03PM EDT | 26.00 | 0.47 | 0.25 | 0.40 | 0.00 | - | 1 | 1 | 57.32% |
| MAT241018C00030000 | 2024-05-23 2:36PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 6 | 54.69% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT241018P00011000 | 2024-06-10 3:49PM EDT | 11.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MAT241018P00013000 | 2024-05-07 11:55AM EDT | 13.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | - | 1 | 38.57% |
| MAT241018P00014000 | 2024-04-30 9:30AM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MAT241018P00015000 | 2024-06-24 3:37PM EDT | 15.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MAT241018P00016000 | 2024-06-20 9:33AM EDT | 16.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MAT241018P00017000 | 2024-06-24 1:29PM EDT | 17.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| MAT241018P00018000 | 2024-06-24 10:21AM EDT | 18.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MAT241018P00019000 | 2024-06-21 3:50PM EDT | 19.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MAT241018P00020000 | 2024-05-20 3:35PM EDT | 20.00 | 1.99 | 1.95 | 3.10 | 0.00 | - | 1 | 157 | 29.88% |
| MAT241018P00021000 | 2024-05-24 11:58AM EDT | 21.00 | 3.50 | 3.20 | 5.40 | 0.00 | - | 1 | 104 | 74.22% |
| MAT241018P00022000 | 2024-05-17 9:38AM EDT | 22.00 | 3.40 | 2.85 | 6.40 | 0.00 | - | 83 | 0 | 80.52% |
| MAT241018P00023000 | 2024-04-24 11:56AM EDT | 23.00 | 3.51 | 3.20 | 5.60 | 0.00 | - | 110 | 21 | 0.00% |
| MAT241018P00024000 | 2024-04-09 9:36AM EDT | 24.00 | 4.70 | 3.90 | 6.20 | 0.00 | - | 2 | 0 | 0.00% |
| MAT241018P00025000 | 2024-04-02 9:58AM EDT | 25.00 | 5.50 | 6.60 | 6.80 | 0.00 | - | 1 | 0 | 0.00% |
