Mercados españoles abiertos en 4 hrs 55 min
S&P 500
5.634,58 +1,49 (+0,03%) Nasdaq
17.628,06 +35,93 (+0,20%) NIKKEI 225
36.427,55 +224,33 (+0,62%) Dólar/Euro
1,1130 +0,0012 (+0,11%) Petróleo Brent
73,51 -0,19 (-0,26%) Bitcoin EUR
54.028,09 +1.962,96 (+3,77%)
Mettler-Toledo International Inc. (MTD)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD240920C01290000 | 2024-08-02 9:41AM EDT | 1,290.00 | 172.10 | 146.00 | 162.00 | 0.00 | - | 1 | 0 | 208.10% |
| MTD240920C01310000 | 2024-08-16 10:26AM EDT | 1,310.00 | 124.35 | 72.00 | 82.00 | 0.00 | - | 1 | 1 | 50.56% |
| MTD240920C01320000 | 2024-09-04 9:46AM EDT | 1,320.00 | 91.00 | 64.00 | 74.00 | 0.00 | - | - | 0 | 52.61% |
| MTD240920C01340000 | 2024-07-26 3:36PM EDT | 1,340.00 | 140.50 | 104.00 | 116.70 | 0.00 | - | 2 | 0 | 176.62% |
| MTD240920C01350000 | 2024-09-06 11:30AM EDT | 1,350.00 | 49.00 | 37.00 | 47.00 | 0.00 | - | 2 | 1 | 54.69% |
| MTD240920C01360000 | 2024-09-11 2:27PM EDT | 1,360.00 | 39.55 | 29.00 | 39.00 | 0.00 | - | 1 | 1 | 51.54% |
| MTD240920C01370000 | 2024-09-05 12:53PM EDT | 1,370.00 | 38.85 | 21.50 | 31.00 | 0.00 | - | 1 | 2 | 47.51% |
| MTD240920C01380000 | 2024-09-17 1:23PM EDT | 1,380.00 | 21.70 | 14.70 | 24.00 | +4.90 | +29.17% | 1 | 2 | 44.47% |
| MTD240920C01390000 | 2024-09-06 11:00AM EDT | 1,390.00 | 28.30 | 11.10 | 19.00 | 0.00 | - | 1 | 1 | 44.09% |
| MTD240920C01400000 | 2024-09-17 3:21PM EDT | 1,400.00 | 9.50 | 6.00 | 13.90 | -3.52 | -27.04% | 1 | 3 | 42.01% |
| MTD240920C01410000 | 2024-09-17 10:25AM EDT | 1,410.00 | 14.50 | 2.05 | 9.80 | +0.50 | +3.57% | 1 | 8 | 40.34% |
| MTD240920C01420000 | 2024-09-17 9:50AM EDT | 1,420.00 | 5.00 | 0.10 | 10.00 | -11.90 | -70.41% | 1 | 5 | 47.28% |
| MTD240920C01430000 | 2024-09-16 1:50PM EDT | 1,430.00 | 4.00 | 0.05 | 9.80 | +3.00 | +300.00% | 1 | 9 | 52.89% |
| MTD240920C01440000 | 2024-09-16 1:50PM EDT | 1,440.00 | 0.25 | 0.10 | 9.00 | 0.00 | - | 1 | 3 | 56.58% |
| MTD240920C01450000 | 2024-09-17 10:09AM EDT | 1,450.00 | 0.05 | 0.00 | 2.50 | -1.75 | -97.22% | 3 | 92 | 40.61% |
| MTD240920C01460000 | 2024-08-26 3:47PM EDT | 1,460.00 | 21.20 | 0.05 | 5.10 | 0.00 | - | 5 | 1 | 55.14% |
| MTD240920C01470000 | 2024-08-19 9:58AM EDT | 1,470.00 | 21.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 58.67% |
| MTD240920C01490000 | 2024-09-03 11:30AM EDT | 1,490.00 | 8.00 | 0.00 | 4.80 | 0.00 | - | 5 | 8 | 56.37% |
| MTD240920C01500000 | 2024-08-02 1:23PM EDT | 1,500.00 | 36.00 | 3.90 | 13.90 | 0.00 | - | 4 | 3 | 86.63% |
| MTD240920C01510000 | 2024-07-24 10:48AM EDT | 1,510.00 | 22.02 | 6.90 | 16.90 | 0.00 | - | 1 | 1 | 100.76% |
| MTD240920C01520000 | 2024-09-16 2:44PM EDT | 1,520.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 67.60% |
| MTD240920C01530000 | 2024-08-26 3:08PM EDT | 1,530.00 | 5.00 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 66.31% |
| MTD240920C01540000 | 2024-09-06 10:53AM EDT | 1,540.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 74.76% |
| MTD240920C01550000 | 2024-08-30 12:21PM EDT | 1,550.00 | 3.35 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 78.25% |
| MTD240920C01620000 | 2024-07-30 9:33AM EDT | 1,620.00 | 15.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Opciones de ventapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD240920P01030000 | 2024-08-16 2:56PM EDT | 1,030.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 176.07% |
| MTD240920P01100000 | 2024-08-09 9:30AM EDT | 1,100.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 142.29% |
| MTD240920P01190000 | 2024-09-16 11:03AM EDT | 1,190.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 100.57% |
| MTD240920P01200000 | 2024-09-16 11:04AM EDT | 1,200.00 | 0.25 | 0.05 | 4.80 | 0.00 | - | 10 | 13 | 96.22% |
| MTD240920P01210000 | 2024-08-02 3:51PM EDT | 1,210.00 | 6.40 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 91.46% |
| MTD240920P01220000 | 2024-09-10 9:53AM EDT | 1,220.00 | 2.10 | 0.50 | 4.80 | 0.00 | - | 3 | 4 | 88.76% |
| MTD240920P01240000 | 2024-09-09 9:30AM EDT | 1,240.00 | 1.90 | - | 4.80 | 0.00 | - | - | 1 | 91.81% |
| MTD240920P01250000 | 2024-09-12 1:49PM EDT | 1,250.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 73.24% |
| MTD240920P01270000 | 2024-08-26 1:42PM EDT | 1,270.00 | 4.98 | 0.00 | 4.80 | 0.00 | - | - | 1 | 64.09% |
| MTD240920P01280000 | 2024-08-12 1:52PM EDT | 1,280.00 | 16.00 | 0.10 | 10.00 | 0.00 | - | - | 1 | 72.36% |
| MTD240920P01300000 | 2024-09-11 12:52PM EDT | 1,300.00 | 4.50 | 0.05 | 10.00 | 0.00 | - | 1 | 7 | 61.72% |
| MTD240920P01310000 | 2024-08-19 11:21AM EDT | 1,310.00 | 8.25 | 0.05 | 9.80 | 0.00 | - | 1 | 2 | 55.99% |
| MTD240920P01320000 | 2024-08-26 1:42PM EDT | 1,320.00 | 8.08 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.13% |
| MTD240920P01330000 | 2024-08-30 11:38AM EDT | 1,330.00 | 8.00 | 0.10 | 10.00 | 0.00 | - | 1 | 0 | 59.71% |
| MTD240920P01350000 | 2024-09-16 1:50PM EDT | 1,350.00 | 0.53 | 0.10 | 10.00 | 0.00 | - | 2 | 13 | 46.45% |
| MTD240920P01360000 | 2024-09-16 1:50PM EDT | 1,360.00 | 2.10 | 2.05 | 11.00 | 0.00 | - | 2 | 4 | 41.62% |
| MTD240920P01380000 | 2024-09-03 12:20PM EDT | 1,380.00 | 17.00 | 8.00 | 17.00 | 0.00 | - | - | 1 | 37.39% |
| MTD240920P01390000 | 2024-09-03 10:54AM EDT | 1,390.00 | 19.00 | 13.00 | 22.50 | 0.00 | - | 1 | 0 | 38.00% |
| MTD240920P01400000 | 2024-08-02 2:56PM EDT | 1,400.00 | 50.90 | 13.00 | 23.00 | 0.00 | - | 6 | 7 | 26.05% |
| MTD240920P01410000 | 2024-08-27 10:52AM EDT | 1,410.00 | 28.40 | 25.00 | 35.00 | 0.00 | - | - | 1 | 37.29% |
| MTD240920P01430000 | 2024-09-12 9:59AM EDT | 1,430.00 | 83.00 | 41.00 | 51.00 | 0.00 | - | 1 | 1 | 38.37% |
| MTD240920P01480000 | 2024-08-02 9:31AM EDT | 1,480.00 | 95.00 | 49.50 | 59.50 | 0.00 | - | 1 | 1 | 0.00% |
| MTD240920P01500000 | 2024-09-04 9:46AM EDT | 1,500.00 | 104.00 | 107.00 | 122.20 | 0.00 | - | - | 0 | 75.22% |
© 2024 Yahoo. Todos los derechos reservados.