Mercados españoles abiertos en 7 hrs 33 min

Matson, Inc. (MATX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
118,94-2,24 (-1,85%)
Al cierre: 04:00PM EDT
118,94 0,00 (0,00%)
Después del cierre: 05:29PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MATX240621C000700002024-05-14 2:34PM EDT70.0045.3548.2053.000.00-44317.58%
MATX240621C000750002024-05-02 2:14PM EDT75.0035.6751.0055.900.00-19538.38%
MATX240621C000800002024-04-29 9:30AM EDT80.0030.230.000.000.00-810.00%
MATX240621C000850002024-01-30 12:05PM EDT85.0028.3025.7028.400.00-120.00%
MATX240621C000900002024-06-07 9:35AM EDT90.0031.5826.5031.400.00-2279.69%
MATX240621C000950002024-06-07 3:37PM EDT95.0027.5021.7026.400.00-558688.67%
MATX240621C001000002024-03-04 4:50PM EDT100.0013.5013.9015.500.00-130.00%
MATX240621C001050002024-06-12 12:50PM EDT105.0018.7512.2016.500.00-252171.48%
MATX240621C001100002024-06-04 10:24AM EDT110.0013.806.7011.500.00-238102.59%
MATX240621C001150002024-06-12 10:43AM EDT115.009.603.605.500.00-15452.59%
MATX240621C001200002024-06-14 1:38PM EDT120.002.131.052.10-0.12-5.33%28842.48%
MATX240621C001250002024-06-13 2:38PM EDT125.000.800.001.450.00-120759.67%
MATX240621C001300002024-06-06 9:38AM EDT130.001.350.004.800.00-638102.00%
MATX240621C001350002024-06-03 3:03PM EDT135.000.750.004.800.00-353123.34%
MATX240621C001400002024-03-01 11:15AM EDT140.002.130.304.000.00-11136.87%
MATX240621C001500002024-06-05 12:44PM EDT150.000.050.000.450.00-2499.02%
MATX240621C001600002024-03-18 9:56AM EDT160.000.500.000.750.00--1132.03%
MATX240621C001650002024-02-20 10:30AM EDT165.000.950.004.800.00-12220.36%
MATX240621C001700002024-02-12 10:47AM EDT170.001.950.004.800.00--1233.40%
MATX240621C001750002024-02-21 12:56PM EDT175.000.150.000.000.00--150.00%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MATX240621P000450002024-01-05 1:57PM EDT45.000.290.000.400.00-1250357.42%
MATX240621P000500002023-12-20 2:15PM EDT50.000.310.000.750.00--20354.69%
MATX240621P000550002024-01-05 1:57PM EDT55.000.480.000.500.00-625298.83%
MATX240621P000600002023-12-20 2:15PM EDT60.000.540.001.250.00-1010315.23%
MATX240621P000700002024-01-17 2:40PM EDT70.000.450.000.750.00--14229.10%
MATX240621P000750002024-01-11 11:33AM EDT75.000.900.002.900.00-44273.73%
MATX240621P000800002024-04-03 9:30AM EDT80.000.950.000.000.00-1350.00%
MATX240621P000850002024-04-10 9:30AM EDT85.001.400.000.000.00-101350.00%
MATX240621P000900002024-04-16 2:35PM EDT90.001.490.001.250.00-343148.54%
MATX240621P000950002024-05-16 3:28PM EDT95.000.130.001.750.00-19136.52%
MATX240621P001000002024-06-13 2:53PM EDT100.000.500.000.750.00-250190.53%
MATX240621P001050002024-06-13 2:53PM EDT105.000.380.000.100.00-22253.13%
MATX240621P001100002024-05-20 9:31AM EDT110.001.130.004.800.00-18499.32%
MATX240621P001150002024-06-12 10:43AM EDT115.000.350.301.150.00-15744.63%
MATX240621P001200002024-05-24 11:39AM EDT120.003.102.005.000.00-1372.85%
MATX240621P001250002024-06-10 2:16PM EDT125.004.204.908.500.00-1678.32%
MATX240621P001300002024-06-03 3:06PM EDT130.005.009.0013.500.00-174102.78%
MATX240621P001750002024-05-01 9:32AM EDT175.0069.800.000.000.00--00.00%