Mativ MATV - オプションチェーン | ADVFN

US Dollar vs Yen

登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。

登録

ホーム
投資
株式
アメリカ
NYSE
Mativ Holdings Inc (MATV)
Mativ Holdings Inc (MATV) オプション

Mativ Holdings Inc (MATV)

6.14

0.17

(2.85%)

終値： 3月5日 6:00AM

6.14

0.00

( 0.00% )

取引時間後: 6:25AM

MATV ライブオプションフロー

オプションコール

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
2.50	3.60	3.80	0.00	3.70	0.00	0.00 %	0	0	-
5.00	1.10	1.30	2.05	1.20	0.00	0.00 %	0	79	-
7.50	0.05	0.10	0.05	0.075	0.00	0.00 %	0	327	-
10.00	0.02	0.05	0.02	0.035	0.00	0.00 %	0	326	-
12.50	0.10	0.60	0.10	0.35	0.00	0.00 %	0	182	-
15.00	0.05	0.60	0.05	0.325	0.00	0.00 %	0	103	-
17.50	0.25	0.60	0.25	0.425	0.00	0.00 %	0	37	-
20.00	0.03	0.15	0.03	0.09	0.00	0.00 %	0	69	-
22.50	0.16	0.60	0.16	0.38	0.00	0.00 %	0	377	-
25.00	0.25	0.60	0.25	0.425	0.00	0.00 %	0	132	-
30.00	0.28	0.60	0.28	0.44	0.00	0.00 %	0	9	-

個人投資家向けのプロ仕様のツール。

プレミアム

オプションプット

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
2.50	0.00	0.75	0.00	0.00	0.00	0.00 %	0	0	-
5.00	0.05	0.15	0.06	0.10	0.00	0.00 %	0	1	-
7.50	1.40	1.55	1.10	1.475	0.00	0.00 %	0	400	-
10.00	3.90	4.10	3.20	4.00	0.00	0.00 %	0	32	-
12.50	6.40	7.70	5.80	7.05	0.00	0.00 %	0	34	-
15.00	8.90	10.10	8.30	9.50	0.00	0.00 %	0	49	-
17.50	10.80	12.20	8.50	11.50	0.00	0.00 %	0	4	-
20.00	13.80	14.10	11.10	13.95	0.00	0.00 %	0	5	-
22.50	15.70	17.20	0.00	16.45	0.00	0.00 %	0	0	-
25.00	18.50	19.70	17.20	19.10	0.00	0.00 %	0	2	-
30.00	23.30	24.80	0.00	24.05	0.00	0.00 %	0	0	-

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
ARBBARB IOT Group Ltd	US$ 1.12 (115.38%)	12.51M
AGHAureus Greenway Holdings Inc	US$ 1.03 (33.77%)	796.66k
SYRSSyros Pharmaceuticals Inc	US$ 0.1101 (29.53%)	15.75M
BNRGBrenmiller Energy Ltd	US$ 1.73 (28.15%)	1.84M
CELUCelularity Inc	US$ 1.32 (22.22%)	43.02k
CRKNCrown Electrokinetics Corporation	US$ 1.8712 (-34.34%)	260.54k
TOIIWOncology Institute Inc	US$ 0.0202 (-27.86%)	6.65k
RETOReTo Eco Solutions Inc	US$ 0.66 (-25.42%)	709.69k
AVAVAeroVironment Inc	US$ 116.87 (-17.64%)	116.91k
CRWLGranite Shares 2x Long CRWD Daily ETF	US$ 24.00 (-17.27%)	90.98k
SYRSSyros Pharmaceuticals Inc	US$ 0.1101 (29.53%)	15.75M
ARBBARB IOT Group Ltd	US$ 1.12 (115.38%)	12.51M
DGLYDigital Ally Inc	US$ 0.0669 (6.36%)	6.88M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 12.08 (4.77%)	5.95M
NVDANVIDIA Corporation	US$ 118.57 (2.22%)	5.52M

Bill48

How much does Jpm owe class 22 and 19 escrow holders in your opinion!? Thanks

Bill48

How much does Jpm owe class 22 and 19 escrow holders in your opinion!? Thanks

pappythom1

pappythom1 3分前

the happiness of your life depends on the quality of your thoughts..........................Marcus Aurelius

crazy horse 0

crazy horse 0 3分前

Trump tonight Live

https://www.youtube.com/watch?v=ULhucrq35iQ

fuagf

You're too generous. If he/she has the nous to post here the she/he has what it takes to check who made the first mineral proposal for Ukraine. e.g. Using my assertion he could simply search: Fact check, did Zelensky offer a mineral proposal to Trump first. dbergh could have at least searched

BEIJING BILL

BEIJING BILL 4分前

Menthol illness

jimr1717

jimr1717 4分前

Did you find AgriGlow Biotech products on their website? LoL

How about the GSTIN company number to pay taxes to the country of India? LoL

Oh but there's a MOU with a company with no products and sales based on no GSTIN number which is needed to pay taxes LoL

diamondguru-one

diamondguru-one 4分前

Now WHO THE HELL KNOWS right
$686 per U

THATS CRAZY BB

rmoss

Stay humble//// leave my post along

al44

Beta males-

https://media.gettr.com/group8/getter/2025/03/04/23/6fec6e1b-178d-8967-cda6-7539a4db1d5a/44c3d8c1eae5635a845d554fa1682e6f_768x0.PNG

Nukemtiltheyglow

Nukemtiltheyglow 5分前

So, even though the media writes, "Warren Buffet says that tariffs are an act of war." That's all the people hear. They obviously won't read any further and place blame. It's all about growing pains and fixing the problem with Americans buyers, buying anything but American made goods.

jimr1717

jimr1717 5分前

Any IFUS note holders should be very nervous about getting their money back. I've noticed many that are very old still on the books. What kind of excuses is Walthers giving??

Energy Supreme Complaint: This case was quite the mess... DO NOT do business with Marc Walthers!

SC8

Again, can't make valid safety conclusions if tumors were under dosed. Hence why FDA wanted dosage put to bed before they would consider an IDE application. MK claiming otherwise just further demonstrates his incompetence dealing with FDA.

Regarding MK's serial lying, it's just a we

rmoss

He keeps taking my post down cause i got him figuared out.

GVInvestments

GVInvestments 6分前

7 Tesla Charging Stations Torched, It's now dangerous to drive a Tesla as you could get attacked.
https://www.nytimes.com/2025/03/04/us/politics/tesla-charging-stations-arson-boston.html

arizona1

arizona1 6分前

I wonder if roosty the plumber has a 401K?

Markets crash in celebration of Trump's State of the Union address.

Dow ends down 670 points, S&P 500 tumbles 1.2%, Nasdaq edges lower amid Trump's tariff turmoil

Trump ‘bump’ disappears as the S&P 500 is now n

JD400

Rob McEwen on Goliath Resources at the Red Cloud 2025 Mining Conference - Feb 28, 2025

Mar 2, 2025

https://www.youtube.com/watch?v=tk6w803ZqNM
comments

Goliaths booth at the PDAC has been jam packed, lots of excitement around that story.

Lime Time

Lime Time 8分前

I'm on .0002; Any losers, please fill bids. t.y.v.m.

rocioyogi

rocioyogi 8分前

Market makers, letting other market makers that are short get out at a higher profit margin
Short or naked short, they're all in it together; market makers or like lawyers oh, and who keeps lawyers in business correct other lawyer same thing with market makers They let each other make money o

JD400

Rob McEwen on Goliath Resources at the Red Cloud 2025 Mining Conference - Feb 28, 2025

Mar 2, 2025

https://www.youtube.com/watch?v=tk6w803ZqNM
comments

Goliaths booth at the PDAC has been jam packed, lots of excitement around that story.

KRISGO

Mid this week or next week?

skitahoe

skitahoe 10分前

ASCO and its tote bags bring up an interesting point. Even if we have an approval, do we have anything to present at ASCO this year?

As I understand ASCO, it's primarily to discuss the research being done and trial results, and that's what's submitted in the Abstracts which are revie

johnydollar

johnydollar 10分前

Someone painted the DOW and no one is crying 😢........

This stock $DBMM must mean life and death to some .......

Right........Right........

😆 🤣 😂 😹 😆 🤣 😂 😹 😆 🤣 ὠ

Paulie Cashews

Paulie Cashews 10分前

Well, I'm sure a stand-up guy like you always tipped his hooker.

I don't understand why strippers get mad when I tip with Monopoly money. I mean... are those real boobs? I didn't think so.

adserv.stocksite.com/images/paulie/bundy.gif

www.investorshub.com

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約