Mercados españoles abiertos en 2 hrs 52 min

Mettler-Toledo International Inc. (MTD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1.261,07-50,42 (-3,84%)
Al cierre: 04:00PM EDT
1.255,72 -5,35 (-0,42%)
Después del cierre: 07:46PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MTD240419C010900002023-12-11 10:30AM EDT1,090.0085.00131.10143.800.00-100.00%
MTD240419C011200002023-12-27 2:59PM EDT1,120.00152.25130.00145.900.00-1177.53%
MTD240419C011300002024-04-02 3:42PM EDT1,130.00197.34124.20140.000.00-1052.00%
MTD240419C011400002024-04-02 3:42PM EDT1,140.00187.74114.20130.000.00-1082.79%
MTD240419C011500002024-03-15 9:41AM EDT1,150.00173.50105.00120.000.00-1277.84%
MTD240419C011600002024-03-15 9:41AM EDT1,160.00164.5098.00107.900.00-1166.58%
MTD240419C011900002024-02-12 11:57AM EDT1,190.0052.18120.00135.900.00-22153.82%
MTD240419C012000002024-03-14 2:16PM EDT1,200.00117.1060.0069.900.00-1152.19%
MTD240419C012200002024-03-04 12:26PM EDT1,220.0094.10109.20124.000.00-10163.67%
MTD240419C012300002024-03-04 12:26PM EDT1,230.0086.90101.00116.000.00-14158.65%
MTD240419C012400002024-03-01 1:23PM EDT1,240.0056.5095.00104.900.00-15152.66%
MTD240419C012500002024-03-14 2:16PM EDT1,250.0078.0523.0033.000.00-1346.24%
MTD240419C012600002024-04-12 12:45PM EDT1,260.0015.2017.0026.90-58.19-79.29%1144.79%
MTD240419C012800002024-04-12 1:15PM EDT1,280.0011.908.0017.90-86.19-87.87%1244.32%
MTD240419C012900002024-04-12 11:24AM EDT1,290.0014.555.0014.90-31.97-68.72%1245.22%
MTD240419C013000002024-04-09 9:43AM EDT1,300.0040.002.0012.000.00-1345.40%
MTD240419C013100002024-03-19 1:57PM EDT1,310.0038.900.0510.000.00-2446.49%
MTD240419C013200002024-04-03 2:07PM EDT1,320.0042.200.5010.000.00-5551.36%
MTD240419C013300002024-04-03 10:51AM EDT1,330.0029.000.059.900.00-6255.80%
MTD240419C013400002024-03-25 9:37AM EDT1,340.0032.900.059.900.00-12560.29%
MTD240419C013500002024-03-13 10:05AM EDT1,350.0022.970.0510.000.00-1051.34%
MTD240419C013600002024-04-12 3:39PM EDT1,360.005.090.000.00-14.89-74.52%1312.50%
MTD240419C013700002024-04-12 3:39PM EDT1,370.004.950.0510.00-9.75-66.33%1258.77%
MTD240419C013800002024-03-11 10:06AM EDT1,380.0024.000.0510.000.00-1162.36%
MTD240419C013900002024-03-18 10:50AM EDT1,390.0017.100.0510.000.00-1265.86%
MTD240419C014100002024-03-20 11:06AM EDT1,410.006.000.004.800.00-1060.95%
MTD240419C014200002024-03-06 10:30AM EDT1,420.0010.500.0510.000.00-1175.98%
MTD240419C014300002024-01-09 10:30AM EDT1,430.009.200.000.000.00--125.00%
MTD240419C014400002024-01-09 10:30AM EDT1,440.008.600.000.000.00--125.00%
MTD240419C014500002024-03-21 11:29AM EDT1,450.007.420.004.800.00-1172.53%
MTD240419C014600002024-03-21 11:29AM EDT1,460.006.420.004.800.00-15275.33%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MTD240419P008000002024-04-01 12:54PM EDT800.000.050.000.050.00-18121.09%
MTD240419P008100002024-04-01 12:53PM EDT810.000.050.000.050.00-15117.97%
MTD240419P009400002023-10-25 3:24PM EDT940.0068.0017.9024.400.00-22232.93%
MTD240419P009800002023-11-15 10:49AM EDT980.0045.007.1014.900.00--1171.06%
MTD240419P009900002024-02-29 10:30AM EDT990.002.500.004.800.00-11117.31%
MTD240419P010000002024-02-13 2:12PM EDT1,000.0010.500.004.800.00-14113.22%
MTD240419P010200002023-11-15 10:49AM EDT1,020.0057.0012.3021.800.00--1171.86%
MTD240419P010400002024-02-29 10:43AM EDT1,040.004.800.004.800.00-2097.09%
MTD240419P010500002024-02-29 10:43AM EDT1,050.005.300.001.650.00-2077.27%
MTD240419P010800002024-01-31 10:46AM EDT1,080.0018.000.000.000.00--125.00%
MTD240419P010900002024-02-09 10:40AM EDT1,090.0012.300.0510.000.00--191.59%
MTD240419P011100002024-04-01 9:30AM EDT1,110.001.500.004.800.00-2369.46%
MTD240419P011200002024-03-25 9:30AM EDT1,120.001.250.004.800.00-1265.54%
MTD240419P011300002024-03-25 9:30AM EDT1,130.001.350.004.800.00-1161.62%
MTD240419P012000002024-03-07 11:48AM EDT1,200.0011.000.0510.000.00-1054.97%
MTD240419P012100002024-04-05 12:36PM EDT1,210.005.000.1010.000.00-1149.52%
MTD240419P012200002024-03-22 10:57AM EDT1,220.005.922.0012.000.00-1248.09%
MTD240419P012300002024-03-25 2:27PM EDT1,230.006.004.2014.000.00-51045.94%
MTD240419P012400002024-04-08 12:13PM EDT1,240.006.107.2017.000.00-1544.87%
MTD240419P012500002024-04-04 3:58PM EDT1,250.0013.0011.2020.900.00-1144.46%
MTD240419P012600002024-04-03 12:09PM EDT1,260.005.0215.2025.000.00-1043.38%
MTD240419P012700002024-04-11 1:31PM EDT1,270.004.3020.1030.000.00-3942.80%
MTD240419P012900002024-04-11 1:36PM EDT1,290.006.6033.2043.000.00-1343.69%
MTD240419P013000002024-03-18 3:21PM EDT1,300.0030.0041.2051.000.00-1345.54%
MTD240419P013100002024-04-08 9:47AM EDT1,310.0023.0049.2059.000.00-2146.65%
MTD240419P013200002024-03-18 1:58PM EDT1,320.0039.6057.1067.000.00--546.97%
MTD240419P013600002024-04-12 10:44AM EDT1,360.0090.0095.00105.000.00-1058.37%
MTD240419P014000002024-04-11 9:41AM EDT1,400.0091.00132.00147.00+91.00--179.43%
MTD240419P014100002024-04-11 9:41AM EDT1,410.00101.00142.00157.00+101.00--183.06%
MTD240419P014300002024-04-11 9:41AM EDT1,430.00123.00162.00177.000.00-4451.88%
MTD240419P014400002024-04-11 9:41AM EDT1,440.00133.00172.00187.00+133.00--254.30%