Deutsche Märkte geschlossen

Mettler-Toledo International Inc. (MTD)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1.452,26-47,96 (-3,20%)
Börsenschluss: 04:00PM EDT
1.451,00 -1,26 (-0,09%)
Nachbörse: 04:22PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MTD230421C010700002023-01-06 11:00AM EDT1,070.00401.00531.80541.000.00-11215.38%
MTD230421C011800002023-03-15 1:05PM EDT1,180.00248.40275.00284.000.00--051.11%
MTD230421C012000002023-03-15 1:05PM EDT1,200.00230.40255.40265.000.00--055.85%
MTD230421C012300002022-09-22 9:46AM EDT1,230.0091.30102.10110.500.00--10.00%
MTD230421C012500002022-11-15 12:38PM EDT1,250.00257.10261.50269.000.00-1190.67%
MTD230421C013000002022-12-23 4:58PM EDT1,300.00205.00291.50300.500.00-11132.96%
MTD230421C013100002022-11-15 11:48AM EDT1,310.00217.60215.20222.800.00-1185.12%
MTD230421C013500002022-12-08 12:28PM EDT1,350.00203.00167.30177.000.00--170.00%
MTD230421C013700002022-12-08 12:28PM EDT1,370.00189.60153.30163.000.00--268.55%
MTD230421C013900002022-12-08 12:28PM EDT1,390.00176.00139.90149.900.00--167.30%
MTD230421C014000002022-12-01 3:06PM EDT1,400.00181.90135.50143.600.00--167.34%
MTD230421C014200002023-03-13 9:58AM EDT1,420.0081.3270.1078.000.00--236.25%
MTD230421C014300002023-03-13 9:58AM EDT1,430.0075.7264.2071.000.00-2335.35%
MTD230421C014400002023-03-13 3:18PM EDT1,440.0067.6857.7065.000.00--034.90%
MTD230421C014500002023-03-22 3:54PM EDT1,450.0060.0251.8059.00+6.17+11.46%1334.31%
MTD230421C014600002023-03-22 3:54PM EDT1,460.0054.1245.7054.00+4.77+9.67%1034.15%
MTD230421C014700002023-03-01 3:43PM EDT1,470.0041.7040.7049.000.00--033.82%
MTD230421C015000002023-03-21 2:06PM EDT1,500.0045.0027.7035.000.00-2032.43%
MTD230421C015400002023-02-22 10:30AM EDT1,540.0039.5014.0022.000.00-2131.70%
MTD230421C015600002023-03-20 1:55PM EDT1,560.0023.009.2017.500.00-8031.73%
MTD230421C015700002023-03-21 12:58PM EDT1,570.0019.106.5015.500.00-17231.70%
MTD230421C015800002023-03-20 3:47PM EDT1,580.0019.005.3014.000.00-2031.93%
MTD230421C015900002023-02-28 12:03PM EDT1,590.0015.605.0012.000.00--031.59%
MTD230421C016000002023-02-28 12:03PM EDT1,600.0013.505.0011.000.00--132.01%
MTD230421C016100002023-03-20 11:15AM EDT1,610.0012.595.0010.000.00-1032.34%
MTD230421C016200002023-03-20 11:15AM EDT1,620.0010.995.009.900.00-1633.52%
MTD230421C016400002023-03-06 10:57AM EDT1,640.0016.202.907.700.00--033.51%
MTD230421C016500002023-03-09 10:42AM EDT1,650.009.302.006.700.00-1033.41%
MTD230421C016700002023-03-13 9:35AM EDT1,670.004.900.705.500.00--133.95%
MTD230421C016800002023-03-08 2:42PM EDT1,680.005.110.405.200.00--134.56%
MTD230421C016900002023-01-18 11:45AM EDT1,690.0040.008.5016.000.00--248.49%
MTD230421C017000002023-03-21 10:56AM EDT1,700.002.102.205.800.00-1837.59%
Putsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MTD230421P010300002023-03-22 3:48PM EDT1,030.001.010.052.00-0.49-32.67%1054.31%
MTD230421P010400002023-02-23 10:30AM EDT1,040.002.000.004.800.00--160.39%
MTD230421P010500002023-03-17 9:39AM EDT1,050.001.950.004.800.00-1058.90%
MTD230421P010600002023-02-23 10:30AM EDT1,060.002.300.004.800.00-2057.42%
MTD230421P010700002023-02-24 10:34AM EDT1,070.003.100.004.800.00-1055.95%
MTD230421P010800002023-02-24 10:34AM EDT1,080.003.300.004.800.00-1254.49%
MTD230421P011000002022-10-11 11:49AM EDT1,100.0099.1426.0031.500.00--194.96%
MTD230421P011300002023-03-10 10:33AM EDT1,130.003.000.004.800.00--054.15%
MTD230421P011400002023-03-10 10:33AM EDT1,140.003.300.004.800.00--152.59%
MTD230421P011500002023-03-21 10:59AM EDT1,150.002.400.004.800.00-1051.05%
MTD230421P011900002022-12-19 11:49AM EDT1,190.0033.707.6017.000.00-1157.07%
MTD230421P012000002022-10-21 9:41AM EDT1,200.00136.3040.9049.200.00-4488.34%
MTD230421P012200002022-12-07 11:20AM EDT1,220.0035.0128.0036.000.00--172.28%
MTD230421P012500002023-02-27 3:16PM EDT1,250.0011.503.408.200.00-1041.22%
MTD230421P012600002023-02-09 4:26PM EDT1,260.0014.4012.1017.400.00--150.20%
MTD230421P012700002023-02-22 3:54PM EDT1,270.0012.454.809.600.00--039.74%
MTD230421P013000002023-03-15 11:54AM EDT1,300.0026.006.1015.500.00-1340.84%
MTD230421P013100002023-03-15 11:05AM EDT1,310.0031.907.0016.000.00--139.45%
MTD230421P013200002023-03-08 2:42PM EDT1,320.0013.108.5017.700.00--139.09%
MTD230421P013600002022-12-01 3:10PM EDT1,360.0056.0059.3066.000.00--162.64%
MTD230421P013800002023-03-20 11:17AM EDT1,380.0026.0019.5028.500.00-1234.98%
MTD230421P014000002023-03-22 9:32AM EDT1,400.0020.8026.1034.00-64.45-75.60%1433.98%
MTD230421P014100002023-03-07 1:50PM EDT1,410.0028.9428.1036.500.00-101033.12%
MTD230421P014200002023-01-25 1:05PM EDT1,420.0047.5054.3058.500.00--144.06%
MTD230421P014800002023-03-03 10:50AM EDT1,480.0052.5058.3066.200.00-2430.01%
MTD230421P014900002022-11-02 10:41AM EDT1,490.00241.30107.00116.000.00--253.50%
MTD230421P015000002022-12-02 10:49AM EDT1,500.00116.20119.40127.400.00-215756.99%
MTD230421P015100002022-11-02 10:42AM EDT1,510.00257.00117.00126.900.00--352.42%
MTD230421P015200002023-02-23 12:52PM EDT1,520.0095.5082.0090.000.00-1028.28%
MTD230421P015300002022-11-30 3:28PM EDT1,530.00139.80136.30144.000.00--155.64%
MTD230421P015500002023-02-14 1:13PM EDT1,550.0070.0198.70106.600.00-1223.03%
MTD230421P015700002022-12-14 3:08PM EDT1,570.00137.0086.8094.900.00--00.00%
MTD230421P016200002023-03-07 1:50PM EDT1,620.00140.16165.00174.300.00--029.75%