Deutsche Märkte schließen in 8 Stunden 27 Minuten
DAX
18.177,62 -147,96 (-0,81%) Euro Stoxx 50
4.935,97 -15,01 (-0,30%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.327,20 -3,60 (-0,15%) EUR/USD
1,0696 -0,0019 (-0,18%) Bitcoin EUR
57.591,29 +446,48 (+0,78%)
Mesa Air Group, Inc. (MESA)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MESA240719C00000500 | 2024-06-21 1:13PM EDT | 0.50 | 1.25 | 1.00 | 2.00 | 0.00 | - | 100 | 111 | 837.50% |
| MESA240719C00001000 | 2024-06-25 12:11PM EDT | 1.00 | 0.75 | 0.10 | 0.85 | +0.11 | +17.19% | 5 | 490 | 275.00% |
| MESA240719C00001500 | 2024-06-25 2:19PM EDT | 1.50 | 0.30 | 0.25 | 0.40 | 0.00 | - | 20 | 1,602 | 109.38% |
| MESA240719C00002000 | 2024-06-24 3:56PM EDT | 2.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 26 | 114 | 121.88% |
| MESA240719C00002500 | 2024-06-25 2:52PM EDT | 2.50 | 0.09 | 0.00 | 0.05 | +0.04 | +80.00% | 8 | 3,387 | 106.25% |
| MESA240719C00005000 | 2024-06-18 9:40AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 179 | 231.25% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MESA240719P00001000 | 2024-06-21 11:39AM EDT | 1.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 25 | 50 | 234.38% |
| MESA240719P00001500 | 2024-06-24 11:56AM EDT | 1.50 | 0.05 | 0.10 | 0.15 | 0.00 | - | 69 | 201 | 136.72% |
| MESA240719P00002000 | 2024-06-21 2:52PM EDT | 2.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 10 | 15 | 187.50% |
| MESA240719P00002500 | 2024-06-21 11:56AM EDT | 2.50 | 0.85 | 0.75 | 0.85 | 0.00 | - | 10 | 20 | 121.88% |
| MESA240719P00005000 | 2024-06-21 11:32AM EDT | 5.00 | 3.38 | 3.10 | 3.40 | 0.00 | - | 1 | 12 | 345.31% |
