Deutsche Märkte geschlossen
DAX
18.742,22 -30,63 (-0,16%) Euro Stoxx 50
5.078,96 -6,12 (-0,12%) Dow Jones 30
39.510,20 -2,64 (-0,01%) Gold
2.342,20 -32,80 (-1,38%) EUR/USD
1,0801 +0,0029 (+0,27%) Bitcoin EUR
58.353,96 +1.215,86 (+2,13%)
Magna International Inc. (MGA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:22PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240517C00027500 | 2024-04-26 2:15PM EDT | 27.50 | 21.70 | 19.00 | 19.70 | 0.00 | - | 4 | 4 | 283.20% |
| MGA240517C00030000 | 2024-05-03 9:46AM EDT | 30.00 | 16.20 | 15.40 | 18.90 | 0.00 | - | 1 | 8 | 233.20% |
| MGA240517C00032500 | 2024-04-29 2:54PM EDT | 32.50 | 16.90 | 14.50 | 14.70 | 0.00 | - | - | 2 | 187.50% |
| MGA240517C00035000 | 2024-05-01 3:38PM EDT | 35.00 | 12.80 | 12.00 | 12.20 | 0.00 | - | 4 | 34 | 155.47% |
| MGA240517C00037500 | 2024-04-29 2:44PM EDT | 37.50 | 11.90 | 9.50 | 9.70 | 0.00 | - | 4 | 11 | 125.00% |
| MGA240517C00040000 | 2024-04-29 11:31AM EDT | 40.00 | 9.60 | 7.00 | 7.20 | 0.00 | - | - | 6 | 95.51% |
| MGA240517C00042500 | 2024-05-07 1:22PM EDT | 42.50 | 4.35 | 4.50 | 4.70 | 0.00 | - | 5 | 12 | 66.41% |
| MGA240517C00045000 | 2024-05-08 2:20PM EDT | 45.00 | 2.20 | 2.00 | 2.15 | 0.00 | - | 6 | 16 | 39.94% |
| MGA240517C00047500 | 2024-05-13 10:55AM EDT | 47.50 | 0.44 | 0.30 | 0.35 | +0.10 | +29.41% | 30 | 1,235 | 26.76% |
| MGA240517C00050000 | 2024-05-13 11:57AM EDT | 50.00 | 0.06 | 0.05 | 0.10 | -0.04 | -36.36% | 28 | 952 | 40.82% |
| MGA240517C00052500 | 2024-05-09 9:55AM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 397 | 54.30% |
| MGA240517C00055000 | 2024-05-09 11:17AM EDT | 55.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 506 | 92.58% |
| MGA240517C00057500 | 2024-05-06 1:12PM EDT | 57.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 143 | 99.61% |
| MGA240517C00060000 | 2024-05-01 11:19AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 50.00% |
| MGA240517C00062500 | 2024-04-29 9:31AM EDT | 62.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 171.48% |
| MGA240517C00065000 | 2024-05-06 10:04AM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 3 | 145.31% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240517P00037500 | 2024-05-10 2:53PM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 55 | 152.73% |
| MGA240517P00040000 | 2024-05-13 10:25AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | -0.14 | -73.68% | 3 | 5 | 74.61% |
| MGA240517P00042500 | 2024-05-08 2:37PM EDT | 42.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 13 | 766 | 54.69% |
| MGA240517P00045000 | 2024-05-10 3:21PM EDT | 45.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 121 | 555 | 38.87% |
| MGA240517P00047500 | 2024-05-13 11:28AM EDT | 47.50 | 1.05 | 1.05 | 1.25 | -0.45 | -30.00% | 13 | 2,424 | 42.68% |
| MGA240517P00050000 | 2024-05-08 3:30PM EDT | 50.00 | 3.50 | 3.30 | 3.50 | 0.00 | - | 82 | 313 | 59.57% |
| MGA240517P00052500 | 2024-05-07 10:37AM EDT | 52.50 | 6.10 | 5.70 | 5.90 | 0.00 | - | 5 | 398 | 77.54% |
| MGA240517P00055000 | 2024-05-10 10:10AM EDT | 55.00 | 8.80 | 8.30 | 8.50 | 0.00 | - | 4 | 507 | 109.18% |
| MGA240517P00057500 | 2024-05-13 11:19AM EDT | 57.50 | 10.90 | 10.70 | 11.00 | -0.70 | -6.03% | 1 | 54 | 124.81% |
| MGA240517P00060000 | 2024-05-08 3:08PM EDT | 60.00 | 13.30 | 13.20 | 14.60 | 0.00 | - | 3 | 6 | 192.58% |
