Deutsche Märkte schließen in 44 Minuten
DAX
18.682,20 +2,00 (+0,01%) Euro Stoxx 50
5.041,34 +16,17 (+0,32%) Dow Jones 30
39.425,90 -245,14 (-0,62%) Gold
2.349,90 -43,00 (-1,80%) EUR/USD
1,0834 +0,0007 (+0,07%) Bitcoin EUR
62.494,00 -1.932,91 (-3,00%)
Mattel, Inc. (MAT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:46AM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT260116C00003000 | 2024-01-12 3:52PM EDT | 3.00 | 15.38 | 15.00 | 16.90 | 0.00 | - | 2 | 3 | 172.07% |
| MAT260116C00005000 | 2024-01-12 3:45PM EDT | 5.00 | 13.55 | 13.80 | 15.70 | 0.00 | - | - | 2 | 149.27% |
| MAT260116C00010000 | 2024-04-25 11:06AM EDT | 10.00 | 9.67 | 8.10 | 9.00 | 0.00 | - | 1 | 8 | 52.22% |
| MAT260116C00013000 | 2024-05-22 3:43PM EDT | 13.00 | 6.60 | 5.00 | 6.50 | 0.00 | - | 1 | 2 | 49.22% |
| MAT260116C00015000 | 2024-04-05 3:07PM EDT | 15.00 | 6.85 | 3.50 | 6.10 | 0.00 | - | 1 | 15 | 57.54% |
| MAT260116C00018000 | 2024-05-22 11:28AM EDT | 18.00 | 3.50 | 2.05 | 3.50 | 0.00 | - | 14 | 34 | 41.02% |
| MAT260116C00020000 | 2024-05-15 10:10AM EDT | 20.00 | 3.30 | 2.20 | 3.00 | 0.00 | - | 1 | 214 | 43.04% |
| MAT260116C00022000 | 2024-05-22 1:11PM EDT | 22.00 | 2.00 | 1.35 | 2.55 | 0.00 | - | 8 | 120 | 44.19% |
| MAT260116C00025000 | 2024-05-09 1:26PM EDT | 25.00 | 1.65 | 1.00 | 1.45 | 0.00 | - | 6 | 15 | 38.70% |
| MAT260116C00027000 | 2024-05-22 12:14PM EDT | 27.00 | 0.70 | 0.00 | 1.10 | 0.00 | - | 8 | 254 | 38.06% |
| MAT260116C00030000 | 2024-05-15 1:16PM EDT | 30.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 37.74% |
| MAT260116C00032000 | 2024-03-01 11:52AM EDT | 32.00 | 0.85 | 0.15 | 1.15 | 0.00 | - | 2 | 5 | 46.53% |
| MAT260116C00035000 | 2024-05-22 11:21AM EDT | 35.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 3 | 6 | 37.38% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAT260116P00010000 | 2024-05-20 3:14PM EDT | 10.00 | 0.30 | 0.00 | 1.70 | 0.00 | - | 5 | 138 | 67.53% |
| MAT260116P00013000 | 2024-05-16 1:45PM EDT | 13.00 | 0.65 | 0.00 | 1.70 | 0.00 | - | 3 | 4 | 45.97% |
| MAT260116P00015000 | 2024-05-16 1:45PM EDT | 15.00 | 1.15 | 0.95 | 2.35 | 0.00 | - | 3 | 31 | 42.38% |
| MAT260116P00018000 | 2024-05-15 9:48AM EDT | 18.00 | 1.95 | 2.25 | 2.50 | 0.00 | - | 2 | 20 | 25.17% |
| MAT260116P00020000 | 2024-05-22 11:19AM EDT | 20.00 | 3.20 | 3.30 | 4.70 | 0.00 | - | 1 | 57 | 35.16% |
| MAT260116P00022000 | 2024-05-15 12:55PM EDT | 22.00 | 4.10 | 4.80 | 5.80 | 0.00 | - | 2 | 62 | 30.93% |
| MAT260116P00025000 | 2024-05-14 10:05AM EDT | 25.00 | 6.30 | 7.10 | 7.80 | 0.00 | - | 1 | 3 | 23.66% |
| MAT260116P00027000 | 2024-05-10 10:06AM EDT | 27.00 | 8.10 | 8.40 | 10.90 | 0.00 | - | 35 | 5 | 43.12% |
