Deutsche Märkte schließen in 5 Stunden 33 Minuten
DAX
18.287,01 +51,56 (+0,28%) Euro Stoxx 50
4.930,78 +36,76 (+0,75%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.337,50 -2,10 (-0,09%) EUR/USD
1,0764 +0,0048 (+0,45%) Bitcoin EUR
58.389,44 +1.349,43 (+2,37%)
MediaAlpha, Inc. (MAX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAX240816C00012500 | 2024-06-27 2:37PM EDT | 12.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MAX240816C00017500 | 2024-06-28 11:48AM EDT | 17.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| MAX240816C00020000 | 2024-06-24 10:58AM EDT | 20.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| MAX240816C00022500 | 2024-06-25 3:29PM EDT | 22.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 25.00% |
| MAX240816C00025000 | 2024-06-27 3:04PM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 50.00% |
| MAX240816C00030000 | 2024-04-30 11:05AM EDT | 30.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 159.77% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MAX240816P00005000 | 2024-06-28 11:06AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| MAX240816P00007500 | 2024-02-07 11:22AM EDT | 7.50 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 2 | 347.27% |
| MAX240816P00010000 | 2024-06-28 11:08AM EDT | 10.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MAX240816P00012500 | 2024-06-28 1:40PM EDT | 12.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MAX240816P00015000 | 2024-06-25 2:41PM EDT | 15.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MAX240816P00017500 | 2024-05-14 1:00PM EDT | 17.50 | 1.30 | 1.85 | 3.30 | 0.00 | - | 1 | 1 | 0.00% |
| MAX240816P00020000 | 2024-06-03 11:34AM EDT | 20.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| MAX240816P00025000 | 2024-04-12 9:30AM EDT | 25.00 | 5.40 | 5.30 | 8.00 | 0.00 | - | 1 | 1 | 0.00% |
| MAX240816P00030000 | 2024-04-03 1:51PM EDT | 30.00 | 10.35 | 6.70 | 9.60 | 0.00 | - | 5 | 3 | 0.00% |
