Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.890,70 +38,43 (+0,10%) Gold
2.324,10 -7,10 (-0,30%) EUR/USD
1,0774 0,0000 (-0,00%) Bitcoin EUR
59.005,27 -2,11 (-0,00%)
The Middleby Corporation (MIDD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:37PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MIDD240517C00130000 | 2024-05-03 1:51PM EDT | 130.00 | 11.25 | 11.70 | 15.60 | 0.00 | - | 2 | 2 | 52.17% |
| MIDD240517C00140000 | 2024-05-06 2:07PM EDT | 140.00 | 4.70 | 5.80 | 6.20 | 0.00 | - | 10 | 19 | 48.46% |
| MIDD240517C00145000 | 2024-05-06 10:53AM EDT | 145.00 | 3.09 | 3.00 | 3.50 | +0.64 | +26.12% | 4 | 11 | 45.87% |
| MIDD240517C00150000 | 2024-05-07 11:27AM EDT | 150.00 | 1.40 | 1.30 | 1.70 | -0.15 | -9.68% | 5 | 57 | 43.75% |
| MIDD240517C00155000 | 2024-05-06 10:52AM EDT | 155.00 | 0.50 | 0.30 | 0.85 | 0.00 | - | 4 | 83 | 44.82% |
| MIDD240517C00160000 | 2024-04-19 2:14PM EDT | 160.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 12.50% |
| MIDD240517C00165000 | 2024-04-29 11:27AM EDT | 165.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| MIDD240517C00170000 | 2024-04-19 11:11AM EDT | 170.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 10 | 15 | 57.62% |
| MIDD240517C00180000 | 2024-04-22 10:58AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 25.00% |
| MIDD240517C00185000 | 2024-04-22 10:57AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 206 | 57.81% |
| MIDD240517C00220000 | 2024-04-05 3:05PM EDT | 220.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 23 | 105.86% |
| MIDD240517C00230000 | 2024-03-18 9:49AM EDT | 230.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 6 | 138.09% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MIDD240517P00105000 | 2024-04-19 10:12AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| MIDD240517P00120000 | 2024-05-06 12:52PM EDT | 120.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 61.13% |
| MIDD240517P00125000 | 2024-05-01 3:47PM EDT | 125.00 | 0.90 | 0.20 | 1.25 | 0.00 | - | 1 | 7 | 61.18% |
| MIDD240517P00130000 | 2024-05-06 1:42PM EDT | 130.00 | 0.81 | 0.50 | 1.00 | -0.34 | -29.57% | 4 | 15 | 52.64% |
| MIDD240517P00135000 | 2024-05-07 11:37AM EDT | 135.00 | 1.60 | 1.40 | 1.80 | -0.80 | -33.33% | 13 | 13 | 48.58% |
| MIDD240517P00140000 | 2024-05-07 11:59AM EDT | 140.00 | 3.10 | 2.80 | 3.40 | -0.70 | -18.42% | 61 | 52 | 47.17% |
| MIDD240517P00145000 | 2024-04-26 10:47AM EDT | 145.00 | 6.30 | 5.10 | 5.70 | 0.00 | - | 10 | 4 | 44.61% |
| MIDD240517P00150000 | 2024-04-11 10:02AM EDT | 150.00 | 6.70 | 7.00 | 11.40 | 0.00 | - | 3 | 52 | 70.59% |
| MIDD240517P00155000 | 2024-04-02 10:45AM EDT | 155.00 | 5.80 | 16.20 | 18.20 | 0.00 | - | 1 | 155 | 95.56% |
| MIDD240517P00160000 | 2024-03-28 11:45AM EDT | 160.00 | 6.40 | 16.60 | 20.60 | 0.00 | - | 1 | 1 | 63.33% |
| MIDD240517P00165000 | 2024-03-19 10:54AM EDT | 165.00 | 15.70 | 22.00 | 26.40 | 0.00 | - | 1 | 0 | 84.06% |
