Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.538,67 +575,19 (+0,91%)
Mettler-Toledo International Inc. (MTD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD240517C01200000 | 2024-04-17 2:33PM EDT | 1,200.00 | 49.58 | 61.40 | 78.00 | 0.00 | - | - | 1 | 51.57% |
| MTD240517C01210000 | 2024-04-17 10:26AM EDT | 1,210.00 | 42.65 | 54.10 | 70.50 | 0.00 | - | - | 1 | 50.24% |
| MTD240517C01230000 | 2024-05-01 2:39PM EDT | 1,230.00 | 45.40 | 41.30 | 58.00 | 0.00 | - | 1 | 0 | 49.46% |
| MTD240517C01240000 | 2024-04-22 3:15PM EDT | 1,240.00 | 28.90 | 35.30 | 52.00 | 0.00 | - | 7 | 2 | 48.81% |
| MTD240517C01250000 | 2024-04-24 12:17PM EDT | 1,250.00 | 34.00 | 29.00 | 47.00 | 0.00 | - | 3 | 3 | 48.87% |
| MTD240517C01280000 | 2024-04-29 2:29PM EDT | 1,280.00 | 30.00 | 19.00 | 32.50 | 0.00 | - | 1 | 2 | 47.38% |
| MTD240517C01290000 | 2024-05-03 3:59PM EDT | 1,290.00 | 22.03 | 16.00 | 30.00 | -2.67 | -10.81% | 1 | 2 | 48.69% |
| MTD240517C01300000 | 2024-04-25 9:47AM EDT | 1,300.00 | 12.82 | 12.00 | 26.00 | 0.00 | - | 1 | 3 | 48.00% |
| MTD240517C01310000 | 2024-04-18 12:49PM EDT | 1,310.00 | 14.10 | 9.00 | 24.00 | 0.00 | - | 50 | 50 | 49.26% |
| MTD240517C01320000 | 2024-04-24 2:39PM EDT | 1,320.00 | 11.90 | 7.00 | 17.00 | 0.00 | - | 1 | 0 | 44.09% |
| MTD240517C01330000 | 2024-04-18 9:30AM EDT | 1,330.00 | 3.30 | 5.00 | 20.00 | 0.00 | - | - | 1 | 51.01% |
| MTD240517C01340000 | 2024-04-16 3:56PM EDT | 1,340.00 | 11.10 | 3.00 | 18.00 | 0.00 | - | 2 | 26 | 51.51% |
| MTD240517C01360000 | 2024-04-16 2:45PM EDT | 1,360.00 | 8.60 | 0.05 | 10.00 | 0.00 | - | 1 | 0 | 45.52% |
| MTD240517C01380000 | 2024-04-29 11:24AM EDT | 1,380.00 | 5.36 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 50.49% |
| MTD240517C01390000 | 2024-04-12 10:52AM EDT | 1,390.00 | 12.10 | 0.05 | 10.00 | 0.00 | - | 1 | 0 | 52.89% |
| MTD240517C01400000 | 2024-04-19 9:30AM EDT | 1,400.00 | 1.95 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 55.25% |
| MTD240517C01420000 | 2024-04-19 9:30AM EDT | 1,420.00 | 1.50 | 0.05 | 10.00 | 0.00 | - | 1 | 3 | 59.81% |
| MTD240517C01430000 | 2024-04-09 10:17AM EDT | 1,430.00 | 17.90 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 50.70% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTD240517P01150000 | 2024-04-29 10:44AM EDT | 1,150.00 | 8.20 | 1.00 | 10.00 | 0.00 | - | 1 | 3 | 47.70% |
| MTD240517P01160000 | 2024-03-18 2:55PM EDT | 1,160.00 | 10.48 | 23.00 | 33.00 | 0.00 | - | - | 1 | 70.24% |
| MTD240517P01170000 | 2024-04-17 10:16AM EDT | 1,170.00 | 23.44 | 2.00 | 17.00 | 0.00 | - | 12 | 12 | 51.65% |
| MTD240517P01180000 | 2024-04-17 10:16AM EDT | 1,180.00 | 26.59 | 1.00 | 18.00 | 0.00 | - | - | 12 | 49.34% |
| MTD240517P01190000 | 2024-04-29 10:44AM EDT | 1,190.00 | 11.81 | 2.00 | 20.00 | 0.00 | - | 1 | 1 | 48.16% |
| MTD240517P01200000 | 2024-04-26 11:06AM EDT | 1,200.00 | 19.00 | 8.00 | 18.00 | 0.00 | - | 1 | 3 | 41.76% |
| MTD240517P01240000 | 2024-04-18 9:55AM EDT | 1,240.00 | 71.88 | 22.00 | 32.00 | 0.00 | - | - | 5 | 40.17% |
| MTD240517P01250000 | 2024-04-19 12:50PM EDT | 1,250.00 | 74.06 | 25.00 | 40.00 | 0.00 | - | 1 | 0 | 43.51% |
| MTD240517P01260000 | 2024-04-16 1:27PM EDT | 1,260.00 | 55.60 | 30.00 | 46.00 | 0.00 | - | 1 | 0 | 44.27% |
| MTD240517P01270000 | 2024-04-18 9:52AM EDT | 1,270.00 | 93.47 | 32.50 | 51.00 | 0.00 | - | - | 2 | 43.57% |
| MTD240517P01280000 | 2024-04-15 1:12PM EDT | 1,280.00 | 60.00 | 38.70 | 57.00 | 0.00 | - | 1 | 0 | 43.53% |
| MTD240517P01290000 | 2024-04-16 1:30PM EDT | 1,290.00 | 75.00 | 45.30 | 61.50 | 0.00 | - | 1 | 0 | 41.40% |
© 2024 Yahoo. Todos os direitos reservados.