Deutsche Märkte öffnen in 7 Stunden 36 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.084,54 -2.326,27 (-4,12%) CMC Crypto 200
1.270,81 -68,26 (-5,10%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Mettler-Toledo International Inc. (MTD)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD240517C01200000 | 2024-04-17 2:33PM EDT | 1,200.00 | 49.58 | 66.20 | 76.20 | 0.00 | - | - | 1 | 44.79% |
| MTD240517C01210000 | 2024-04-17 10:26AM EDT | 1,210.00 | 42.65 | 58.10 | 68.10 | 0.00 | - | - | 1 | 42.98% |
| MTD240517C01230000 | 2024-04-17 9:38AM EDT | 1,230.00 | 45.40 | 42.10 | 59.00 | -1.55 | -3.30% | 1 | 1 | 45.44% |
| MTD240517C01240000 | 2024-04-22 3:15PM EDT | 1,240.00 | 28.90 | 40.00 | 50.00 | 0.00 | - | 7 | 2 | 41.96% |
| MTD240517C01250000 | 2024-04-24 12:17PM EDT | 1,250.00 | 34.00 | 34.00 | 44.00 | 0.00 | - | 3 | 3 | 41.01% |
| MTD240517C01280000 | 2024-04-29 2:29PM EDT | 1,280.00 | 30.00 | 21.00 | 31.00 | 0.00 | - | 1 | 2 | 40.87% |
| MTD240517C01290000 | 2024-05-01 3:31PM EDT | 1,290.00 | 24.70 | 17.00 | 27.00 | +9.48 | +62.29% | 1 | 1 | 40.48% |
| MTD240517C01300000 | 2024-04-25 9:47AM EDT | 1,300.00 | 12.82 | 14.00 | 24.00 | 0.00 | - | 1 | 3 | 40.74% |
| MTD240517C01310000 | 2024-04-18 12:49PM EDT | 1,310.00 | 14.10 | 11.00 | 21.00 | 0.00 | - | 50 | 50 | 40.70% |
| MTD240517C01320000 | 2024-04-24 2:39PM EDT | 1,320.00 | 11.90 | 9.00 | 19.00 | 0.00 | - | 1 | 0 | 41.43% |
| MTD240517C01330000 | 2024-04-18 9:30AM EDT | 1,330.00 | 3.30 | 7.00 | 17.00 | 0.00 | - | - | 1 | 41.92% |
| MTD240517C01340000 | 2024-04-16 3:56PM EDT | 1,340.00 | 11.10 | 5.00 | 15.00 | 0.00 | - | 2 | 26 | 42.15% |
| MTD240517C01360000 | 2024-04-16 2:45PM EDT | 1,360.00 | 8.60 | 2.00 | 12.00 | 0.00 | - | 1 | 0 | 43.13% |
| MTD240517C01380000 | 2024-04-29 11:24AM EDT | 1,380.00 | 5.36 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 44.69% |
| MTD240517C01390000 | 2024-04-12 10:52AM EDT | 1,390.00 | 12.10 | 1.10 | 10.00 | 0.00 | - | 1 | 0 | 46.79% |
| MTD240517C01400000 | 2024-04-19 9:30AM EDT | 1,400.00 | 1.95 | 0.10 | 10.00 | 0.00 | - | 1 | 2 | 48.84% |
| MTD240517C01420000 | 2024-04-19 9:30AM EDT | 1,420.00 | 1.50 | 0.05 | 10.00 | 0.00 | - | 1 | 3 | 52.82% |
| MTD240517C01430000 | 2024-04-09 10:17AM EDT | 1,430.00 | 17.90 | 0.10 | 10.00 | 0.00 | - | 1 | 2 | 54.76% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD240517P01150000 | 2024-04-29 10:44AM EDT | 1,150.00 | 8.20 | 1.00 | 11.00 | 0.00 | - | 1 | 3 | 42.65% |
| MTD240517P01160000 | 2024-03-18 2:55PM EDT | 1,160.00 | 10.48 | 23.00 | 33.00 | 0.00 | - | - | 1 | 60.77% |
| MTD240517P01170000 | 2024-04-17 10:16AM EDT | 1,170.00 | 23.44 | 4.00 | 14.00 | 0.00 | - | 12 | 12 | 40.82% |
| MTD240517P01180000 | 2024-04-17 10:16AM EDT | 1,180.00 | 26.59 | 7.00 | 17.00 | 0.00 | - | - | 12 | 41.34% |
| MTD240517P01190000 | 2024-04-29 10:44AM EDT | 1,190.00 | 11.81 | 8.00 | 18.00 | 0.00 | - | 1 | 1 | 39.21% |
| MTD240517P01200000 | 2024-04-26 11:06AM EDT | 1,200.00 | 19.00 | 11.00 | 21.00 | 0.00 | - | 1 | 3 | 39.07% |
| MTD240517P01240000 | 2024-04-18 9:55AM EDT | 1,240.00 | 71.88 | 26.00 | 36.00 | 0.00 | - | - | 5 | 37.98% |
| MTD240517P01250000 | 2024-04-19 12:50PM EDT | 1,250.00 | 74.06 | 29.00 | 39.00 | 0.00 | - | 1 | 0 | 36.14% |
| MTD240517P01260000 | 2024-04-16 1:27PM EDT | 1,260.00 | 55.60 | 34.00 | 44.00 | 0.00 | - | 1 | 0 | 35.79% |
| MTD240517P01270000 | 2024-04-18 9:52AM EDT | 1,270.00 | 93.47 | 41.00 | 51.00 | 0.00 | - | - | 2 | 36.95% |
| MTD240517P01280000 | 2024-04-15 1:12PM EDT | 1,280.00 | 60.00 | 42.90 | 60.60 | 0.00 | - | 1 | 0 | 40.26% |
| MTD240517P01290000 | 2024-04-16 1:30PM EDT | 1,290.00 | 75.00 | 54.00 | 64.00 | 0.00 | - | 1 | 0 | 37.29% |
