Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.794,80 +787,68 (+1,29%)
Matterport, Inc. (MTTR)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTTR250117C00000500 | 2024-05-16 10:47AM EDT | 0.50 | 4.00 | 3.40 | 3.60 | 0.00 | - | 1 | 126 | 150.00% |
| MTTR250117C00001000 | 2024-06-03 11:06AM EDT | 1.00 | 3.40 | 2.95 | 3.10 | 0.00 | - | 2 | 143 | 117.19% |
| MTTR250117C00001500 | 2024-06-03 2:51PM EDT | 1.50 | 2.95 | 2.45 | 2.65 | 0.00 | - | 50 | 158 | 93.75% |
| MTTR250117C00002000 | 2024-06-14 9:58AM EDT | 2.00 | 2.00 | 1.95 | 2.20 | -0.05 | -2.44% | 2 | 666 | 75.78% |
| MTTR250117C00002500 | 2024-06-14 3:08PM EDT | 2.50 | 1.70 | 1.60 | 1.80 | 0.00 | - | 12 | 1,708 | 76.17% |
| MTTR250117C00003000 | 2024-06-11 10:45AM EDT | 3.00 | 1.20 | 1.15 | 1.35 | 0.00 | - | 1 | 2,136 | 60.94% |
| MTTR250117C00003500 | 2024-06-13 3:42PM EDT | 3.50 | 0.95 | 0.85 | 1.05 | 0.00 | - | 1 | 1,340 | 59.96% |
| MTTR250117C00004000 | 2024-06-14 1:01PM EDT | 4.00 | 0.55 | 0.50 | 0.90 | -0.06 | -9.84% | 10 | 1,909 | 58.40% |
| MTTR250117C00004500 | 2024-06-14 2:29PM EDT | 4.50 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 18 | 1,372 | 44.14% |
| MTTR250117C00005000 | 2024-06-14 2:29PM EDT | 5.00 | 0.25 | 0.15 | 0.25 | +0.06 | +31.58% | 54 | 11,174 | 46.29% |
| MTTR250117C00005500 | 2024-06-14 2:38PM EDT | 5.50 | 0.14 | 0.10 | 0.20 | +0.04 | +40.00% | 95 | 12,573 | 50.00% |
| MTTR250117C00006000 | 2024-06-11 1:22PM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 30 | 45.31% |
| MTTR250117C00007000 | 2024-06-07 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 5,446 | 47.27% |
| MTTR250117C00009000 | 2024-05-03 3:32PM EDT | 9.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 116.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTTR250117P00000500 | 2023-09-12 3:56PM EDT | 0.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 181.25% |
| MTTR250117P00001000 | 2024-04-25 9:30AM EDT | 1.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 37 | 103.13% |
| MTTR250117P00001500 | 2024-06-11 11:12AM EDT | 1.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 144 | 86.72% |
| MTTR250117P00002000 | 2024-06-11 3:32PM EDT | 2.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 6 | 1,382 | 71.09% |
| MTTR250117P00002500 | 2024-06-14 9:30AM EDT | 2.50 | 0.17 | 0.05 | 0.25 | +0.02 | +13.33% | 1 | 2,435 | 65.23% |
| MTTR250117P00003000 | 2024-06-14 11:22AM EDT | 3.00 | 0.20 | 0.20 | 0.25 | +0.05 | +33.33% | 11 | 266 | 55.86% |
| MTTR250117P00003500 | 2024-06-14 10:00AM EDT | 3.50 | 0.30 | 0.10 | 0.35 | +0.08 | +36.36% | 5 | 228 | 48.83% |
| MTTR250117P00004000 | 2024-06-14 10:13AM EDT | 4.00 | 0.50 | 0.35 | 0.55 | +0.15 | +42.86% | 50 | 98 | 44.14% |
| MTTR250117P00004500 | 2024-06-14 2:04PM EDT | 4.50 | 0.85 | 0.50 | 0.90 | +0.19 | +28.79% | 9 | 633 | 46.68% |
| MTTR250117P00005000 | 2024-05-24 11:41AM EDT | 5.00 | 1.35 | 0.95 | 2.00 | 0.00 | - | 1 | 33 | 64.06% |
| MTTR250117P00005500 | 2024-06-14 9:30AM EDT | 5.50 | 1.38 | 1.30 | 2.40 | -0.12 | -8.00% | 1 | 87 | 62.31% |
| MTTR250117P00007000 | 2024-04-23 9:46AM EDT | 7.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
