Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.631,87 -787,03 (-1,30%)
The Middleby Corporation (MIDD)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MIDD240517C00140000 | 2024-04-26 10:25AM EDT | 140.00 | 6.50 | 5.70 | 6.10 | -0.60 | -8.45% | 6 | 1 | 39.60% |
| MIDD240517C00145000 | 2024-04-25 11:14AM EDT | 145.00 | 4.00 | 3.30 | 3.80 | +0.30 | +8.11% | 2 | 9 | 39.05% |
| MIDD240517C00150000 | 2024-04-24 3:54PM EDT | 150.00 | 3.10 | 1.75 | 2.05 | 0.00 | - | 2 | 56 | 37.32% |
| MIDD240517C00155000 | 2024-04-23 9:30AM EDT | 155.00 | 1.10 | 0.75 | 1.10 | 0.00 | - | 1 | 78 | 37.33% |
| MIDD240517C00160000 | 2024-04-19 2:14PM EDT | 160.00 | 0.70 | 0.35 | 0.55 | 0.00 | - | 2 | 48 | 37.31% |
| MIDD240517C00165000 | 2024-04-22 9:56AM EDT | 165.00 | 0.35 | 0.00 | 1.10 | 0.00 | - | 1 | 10 | 52.64% |
| MIDD240517C00170000 | 2024-04-19 11:11AM EDT | 170.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 10 | 15 | 49.05% |
| MIDD240517C00180000 | 2024-04-22 10:58AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 25.00% |
| MIDD240517C00220000 | 2024-04-05 3:05PM EDT | 220.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 9 | 23 | 86.52% |
| MIDD240517C00230000 | 2024-03-18 9:49AM EDT | 230.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 6 | 99.46% |
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 | 4.80 | 0.00 | - | 10 | 10 | 112.26% |
| MIDD240517P00125000 | 2024-04-24 9:36AM EDT | 125.00 | 0.56 | 0.60 | 0.90 | 0.00 | - | 4 | 5 | 43.65% |
| MIDD240517P00130000 | 2024-04-26 3:52PM EDT | 130.00 | 1.36 | 1.15 | 2.65 | -0.11 | -7.48% | 1 | 12 | 51.69% |
| MIDD240517P00135000 | 2024-04-23 2:00PM EDT | 135.00 | 1.50 | 2.25 | 2.65 | 0.00 | - | 7 | 12 | 38.37% |
| MIDD240517P00140000 | 2024-04-25 10:15AM EDT | 140.00 | 3.90 | 3.90 | 4.40 | -0.10 | -2.50% | 1 | 48 | 36.32% |
| MIDD240517P00145000 | 2024-04-26 10:37AM EDT | 145.00 | 6.30 | 6.50 | 7.00 | +0.90 | +16.67% | 10 | 12 | 34.96% |
| MIDD240517P00150000 | 2024-04-11 10:02AM EDT | 150.00 | 6.70 | 8.30 | 10.90 | 0.00 | - | 3 | 52 | 38.18% |
| MIDD240517P00155000 | 2024-04-02 10:45AM EDT | 155.00 | 5.80 | 13.20 | 15.30 | 0.00 | - | 1 | 155 | 42.24% |
| MIDD240517P00160000 | 2024-03-28 11:45AM EDT | 160.00 | 6.40 | 16.60 | 20.60 | 0.00 | - | 1 | 1 | 53.96% |
| MIDD240517P00165000 | 2024-03-19 10:54AM EDT | 165.00 | 15.70 | 22.00 | 26.40 | 0.00 | - | 1 | 0 | 70.43% |
