Mercados españoles cerrados en 7 hrs 15 min

Mettler-Toledo International Inc. (MTD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1479,88+8,32 (+0,57%)
Al cierre: 4:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de agosto de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MTD210820C005000002021-01-25 10:59AM EDT500.00735.70611.50631.500.00-110.00%
MTD210820C005200002021-01-25 1:24PM EDT520.00711.60603.50622.500.00-110.00%
MTD210820C005300002021-01-25 1:24PM EDT530.00701.90593.50613.000.00-110.00%
MTD210820C006200002020-12-07 11:04AM EDT620.00520.10583.50593.500.00--10.00%
MTD210820C006500002020-12-21 11:08AM EDT650.00469.80597.50607.500.00--10.00%
MTD210820C007100002020-12-21 11:08AM EDT710.00413.70539.50549.400.00-120.00%
MTD210820C007200002020-12-07 11:04AM EDT720.00425.70486.50496.500.00--20.00%
MTD210820C007300002020-12-07 12:09PM EDT730.00426.90475.00484.500.00--00.00%
MTD210820C007600002020-12-07 12:09PM EDT760.00399.30447.00456.500.00--10.00%
MTD210820C010300002020-11-05 3:16PM EDT1,030.00163.50166.00180.400.00-300.00%
MTD210820C010900002021-06-15 12:43PM EDT1,090.00269.20343.60353.500.00-150.00%
MTD210820C011300002021-03-19 1:52PM EDT1,130.0080.20173.50187.600.00-210.00%
MTD210820C012000002021-06-29 10:31AM EDT1,200.00192.500.000.000.00--00.00%
MTD210820C012100002021-02-01 2:06PM EDT1,210.0098.2227.5035.500.00--00.00%
MTD210820C012200002021-02-01 2:06PM EDT1,220.0093.2724.5034.000.00--00.00%
MTD210820C012500002021-05-26 11:04AM EDT1,250.0078.10117.50126.000.00-100.00%
MTD210820C012600002021-05-26 11:04AM EDT1,260.0078.10109.50118.500.00--10.00%
MTD210820C012700002020-12-21 2:47PM EDT1,270.0057.1093.90101.900.00-120.00%
MTD210820C012800002021-02-05 10:43AM EDT1,280.0076.4014.0022.000.00-100.00%
MTD210820C012900002021-06-04 3:50PM EDT1,290.0041.40122.00130.000.00-120.00%
MTD210820C013000002021-07-21 1:15PM EDT1,300.00136.500.000.000.00-1600.00%
MTD210820C013100002021-06-14 2:59PM EDT1,310.0069.90135.50143.500.00-110.00%
MTD210820C013600002021-07-07 2:40PM EDT1,360.0092.500.000.000.00-400.00%
MTD210820C013700002021-06-17 10:02AM EDT1,370.0042.0097.50106.400.00--30.00%
MTD210820C014000002021-07-02 3:49PM EDT1,400.0045.000.000.000.00-100.00%
MTD210820C014200002021-07-07 2:40PM EDT1,420.0057.500.000.000.00-200.00%
MTD210820C014300002021-07-23 10:39AM EDT1,430.0075.000.000.000.00-100.00%
MTD210820C014400002021-07-22 10:39AM EDT1,440.0056.000.000.000.00--00.00%
MTD210820C014600002021-07-21 10:03AM EDT1,460.0032.900.000.000.00-200.00%
MTD210820C014700002021-07-23 12:05PM EDT1,470.0046.400.000.000.00-2000.00%
MTD210820C014800002021-07-27 1:42PM EDT1,480.0044.400.000.000.00-1000.01%
MTD210820C014900002021-06-21 11:14AM EDT1,490.0011.4613.5021.500.00--117.28%
MTD210820C015000002021-07-22 3:58PM EDT1,500.0025.000.000.000.00-301.56%
Ventaspara20 de agosto de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MTD210820P005000002021-07-15 12:08PM EDT500.000.050.000.000.00-6050.00%
MTD210820P005100002021-01-25 10:30AM EDT510.003.800.000.000.00-1150.00%
MTD210820P005200002021-01-25 10:30AM EDT520.003.902.4510.000.00-11221.61%
MTD210820P005400002021-01-25 10:30AM EDT540.004.202.105.700.00-11197.96%
MTD210820P005800002021-07-19 12:02AM EDT580.001.80-0.000.00--050.00%
MTD210820P006000002021-06-16 2:22PM EDT600.003.600.0010.000.00-22186.32%
MTD210820P007000002021-01-25 3:57PM EDT700.006.044.5014.000.00-11176.56%
MTD210820P007200002020-07-27 10:22AM EDT720.0041.0023.6034.000.00--5223.79%
MTD210820P007600002021-04-13 3:13PM EDT760.003.300.0010.000.00-30160141.78%
MTD210820P007700002021-01-26 10:33AM EDT770.0010.508.0017.000.00-11167.23%
MTD210820P007800002021-01-26 10:33AM EDT780.0011.008.5018.000.00-13166.58%
MTD210820P008000002021-03-16 1:45PM EDT800.0013.700.0010.000.00-1011132.10%
MTD210820P008500002021-03-15 2:12PM EDT850.0022.004.708.300.00-2017126.73%
MTD210820P009000002021-04-07 2:50PM EDT900.0010.600.0010.000.00--0109.77%
MTD210820P009200002020-10-22 2:30PM EDT920.0055.6935.4043.900.00-10177.04%
MTD210820P009300002020-11-04 12:17PM EDT930.0058.0035.2045.000.00-10174.65%
MTD210820P009500002021-04-28 11:03AM EDT950.005.600.0010.000.00-2015099.43%
MTD210820P009600002021-07-19 12:02AM EDT960.002.20-0.000.00--025.00%
MTD210820P010300002020-11-05 3:15PM EDT1,030.0081.0061.0071.000.00-30176.42%
MTD210820P010500002021-01-05 11:08AM EDT1,050.0055.8041.0050.500.00-10146.95%
MTD210820P011200002021-01-28 2:18PM EDT1,120.0079.4087.5096.000.00--2173.92%
MTD210820P011600002021-05-05 11:22AM EDT1,160.0030.2519.5027.500.00-101091.24%
MTD210820P011700002021-05-05 11:22AM EDT1,170.0031.7021.5029.500.00-101091.45%
MTD210820P012000002021-07-19 9:31AM EDT1,200.004.700.000.000.00-1012.50%
MTD210820P012300002021-01-19 1:45PM EDT1,230.00108.80134.00148.000.00--7179.57%
MTD210820P013400002021-06-29 10:19AM EDT1,340.0029.350.000.000.00--06.25%
MTD210820P013500002021-06-25 9:36AM EDT1,350.0043.006.5015.500.00-3940.86%
MTD210820P013600002021-07-06 1:54PM EDT1,360.0025.830.000.000.00--06.25%
MTD210820P013700002021-07-06 1:54PM EDT1,370.0027.970.000.000.00-106.25%
MTD210820P013800002021-07-19 12:02AM EDT1,380.0027.950.000.000.00--06.25%
MTD210820P013900002021-07-19 12:02AM EDT1,390.0030.950.000.000.00--06.25%
MTD210820P014000002021-07-20 3:58PM EDT1,400.0031.000.000.000.00-303.13%
MTD210820P014300002021-07-07 1:12PM EDT1,430.0053.900.000.000.00--03.13%
MTD210820P014800002021-07-27 2:01PM EDT1,480.0050.100.000.000.00-800.00%
MTD210820P015000002021-07-26 9:59AM EDT1,500.0058.000.000.000.00--00.00%