Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.528,20 +140,44 (+0,36%) Gold
2.371,00 +30,70 (+1,31%) EUR/USD
1,0776 -0,0008 (-0,08%) Bitcoin EUR
56.232,50 -1.605,80 (-2,78%)
Matterport, Inc. (MTTR)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:38PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTTR240517C00000500 | 2024-04-26 10:35AM EDT | 0.50 | 4.25 | 3.90 | 4.00 | 0.00 | - | 1 | 11 | 762.50% |
| MTTR240517C00001000 | 2024-04-22 1:43PM EDT | 1.00 | 3.80 | 3.40 | 3.50 | 0.00 | - | 251 | 204 | 512.50% |
| MTTR240517C00001500 | 2024-04-26 11:27AM EDT | 1.50 | 3.20 | 2.90 | 3.00 | 0.00 | - | 9 | 75 | 381.25% |
| MTTR240517C00002000 | 2024-05-10 10:44AM EDT | 2.00 | 2.46 | 2.40 | 2.50 | -0.10 | -3.91% | 1 | 1,262 | 287.50% |
| MTTR240517C00002500 | 2024-05-06 2:45PM EDT | 2.50 | 2.05 | 1.90 | 2.00 | 0.00 | - | 34 | 673 | 212.50% |
| MTTR240517C00003000 | 2024-05-09 2:02PM EDT | 3.00 | 1.50 | 1.40 | 1.50 | 0.00 | - | 9 | 262 | 156.25% |
| MTTR240517C00003500 | 2024-05-10 11:50AM EDT | 3.50 | 0.95 | 0.85 | 1.05 | 0.00 | - | 1 | 186 | 103.13% |
| MTTR240517C00004000 | 2024-05-10 9:47AM EDT | 4.00 | 0.48 | 0.00 | 0.60 | -0.07 | -12.73% | 1 | 13 | 136.72% |
| MTTR240517C00004500 | 2024-05-09 2:01PM EDT | 4.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 465 | 49.22% |
| MTTR240517C00005000 | 2024-05-10 12:40PM EDT | 5.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 1,427 | 67.19% |
| MTTR240517C00005500 | 2024-05-06 1:11PM EDT | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 32 | 101.56% |
| MTTR240517C00006000 | 2024-04-23 12:15PM EDT | 6.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1,002 | 131.25% |
| MTTR240517C00007000 | 2024-04-23 9:30AM EDT | 7.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 3 | 178.13% |
| MTTR240517C00009000 | 2024-04-23 3:42PM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 485.94% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTTR240517P00001000 | 2024-04-22 12:22PM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 562.50% |
| MTTR240517P00001500 | 2024-04-22 3:29PM EDT | 1.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 68 | 108 | 418.75% |
| MTTR240517P00002000 | 2024-05-08 11:38AM EDT | 2.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 731 | 318.75% |
| MTTR240517P00002500 | 2024-04-24 10:31AM EDT | 2.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 208 | 237.50% |
| MTTR240517P00003000 | 2024-04-23 11:55AM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 272 | 171.88% |
| MTTR240517P00003500 | 2024-05-09 1:16PM EDT | 3.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 6,633 | 115.63% |
| MTTR240517P00004000 | 2024-05-10 3:14PM EDT | 4.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 919 | 62.50% |
| MTTR240517P00004500 | 2024-05-10 1:14PM EDT | 4.50 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 13 | 5,483 | 62.50% |
| MTTR240517P00005000 | 2024-05-06 10:43AM EDT | 5.00 | 0.50 | 0.15 | 0.60 | 0.00 | - | 1 | 20 | 73.44% |
| MTTR240517P00005500 | 2024-04-30 3:54PM EDT | 5.50 | 0.90 | 0.65 | 1.40 | 0.00 | - | 1 | 2 | 258.59% |
| MTTR240517P00007000 | 2024-05-08 12:24PM EDT | 7.00 | 2.55 | 2.00 | 3.20 | 0.00 | - | - | 0 | 190.63% |
