Mercados españoles cerrados

Mattel, Inc. (MAT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,40-0,42 (-2,36%)
A partir del 12:41PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MAT240719C000100002024-03-27 11:10AM EDT10.009.808.608.800.00-4040283.79%
MAT240719C000120002024-02-08 11:00AM EDT12.007.506.309.800.00-30325.39%
MAT240719C000130002024-01-22 2:13PM EDT13.005.326.608.700.00-12331.15%
MAT240719C000150002024-06-10 2:41PM EDT15.002.622.304.200.00-130104.98%
MAT240719C000160002024-06-18 12:20PM EDT16.001.101.351.700.00-23345.90%
MAT240719C000170002024-06-21 1:00PM EDT17.000.870.600.700.00-14625.88%
MAT240719C000180002024-06-24 12:16PM EDT18.000.160.150.20-0.33-66.00%14065223.15%
MAT240719C000190002024-06-24 9:30AM EDT19.000.050.000.100.00-113,25230.08%
MAT240719C000200002024-06-24 11:03AM EDT20.000.030.000.050.00-51,21134.77%
MAT240719C000210002024-05-23 2:01PM EDT21.000.050.000.500.00-184766.41%
MAT240719C000220002024-05-24 2:15PM EDT22.000.030.000.100.00-156351.95%
MAT240719C000230002024-04-11 2:07PM EDT23.000.150.000.400.00-19781.05%
MAT240719C000240002024-04-24 9:31AM EDT24.000.050.000.200.00-509176.17%
MAT240719C000250002024-06-06 1:46PM EDT25.000.050.000.250.00-23,44787.30%
MAT240719C000260002024-03-18 9:30AM EDT26.000.150.000.000.00-5825.00%
MAT240719C000270002024-04-03 12:20PM EDT27.000.100.000.350.00-1312108.40%
MAT240719C000280002024-02-27 1:36PM EDT28.000.050.000.500.00-222124.61%
MAT240719C000300002024-02-16 12:23PM EDT30.000.350.000.150.00-1106108.20%
MAT240719C000320002024-05-31 10:55AM EDT32.000.050.000.100.00-1507110.94%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MAT240719P000130002023-12-06 4:02PM EDT13.000.160.150.300.00-5693.75%
MAT240719P000150002024-06-14 9:30AM EDT15.000.150.000.100.00-511144.92%
MAT240719P000160002024-06-24 10:33AM EDT16.000.060.000.100.00-140029.88%
MAT240719P000170002024-06-24 10:38AM EDT17.000.250.200.25+0.11+78.57%72,13022.95%
MAT240719P000180002024-06-24 10:47AM EDT18.000.800.700.80+0.20+33.33%349023.15%
MAT240719P000190002024-06-21 9:55AM EDT19.001.601.502.05-0.30-15.79%126154.98%
MAT240719P000200002024-06-14 12:41PM EDT20.002.872.303.100.00-17072.66%
MAT240719P000210002024-05-20 3:00PM EDT21.002.663.805.900.00-18131.84%
MAT240719P000220002024-05-23 10:18AM EDT22.004.404.106.100.00-3096.97%
MAT240719P000230002024-03-25 9:45AM EDT23.003.703.404.200.00-39760.00%
MAT240719P000240002024-03-12 9:44AM EDT24.003.905.505.700.00-3710.00%
MAT240719P000250002023-12-19 12:51PM EDT25.005.606.508.400.00-10148.63%
MAT240719P000270002023-10-10 3:31PM EDT27.006.208.008.800.00-11840.00%
MAT240719P000300002023-08-31 9:45AM EDT30.007.807.908.100.00-400.00%