Deutsche Märkte öffnen in 5 Stunden
Nikkei 225
38.154,31 -119,74 (-0,31%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.218,17 -2.806,04 (-5,01%) CMC Crypto 200
1.252,94 -86,13 (-6,44%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Magna International Inc. (MGA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 18.40 | 22.10 | 0.00 | - | 4 | 4 | 137.11% |
| MGA240517C00030000 | 2024-04-26 11:31AM EDT | 30.00 | 18.90 | 15.80 | 19.80 | 0.00 | - | 7 | 7 | 126.17% |
| MGA240517C00035000 | 2024-05-01 3:38PM EDT | 35.00 | 12.80 | 11.20 | 14.70 | -1.60 | -11.11% | 4 | 30 | 103.71% |
| MGA240517C00037500 | 2024-04-29 2:44PM EDT | 37.50 | 11.90 | 10.10 | 12.00 | 0.00 | - | 4 | 11 | 117.58% |
| MGA240517C00042500 | 2024-05-01 9:46AM EDT | 42.50 | 5.40 | 3.60 | 5.70 | -0.40 | -6.90% | 1 | 11 | 60.06% |
| MGA240517C00045000 | 2024-04-24 9:38AM EDT | 45.00 | 3.40 | 3.20 | 3.40 | -2.30 | -40.35% | 27 | 2 | 45.95% |
| MGA240517C00047500 | 2024-05-01 3:05PM EDT | 47.50 | 1.90 | 1.60 | 1.75 | 0.00 | - | 82 | 1,047 | 42.29% |
| MGA240517C00050000 | 2024-05-01 3:08PM EDT | 50.00 | 0.85 | 0.65 | 0.75 | -0.10 | -10.53% | 109 | 347 | 41.02% |
| MGA240517C00052500 | 2024-05-01 2:56PM EDT | 52.50 | 0.20 | 0.20 | 0.30 | -0.10 | -33.33% | 17 | 344 | 42.09% |
| MGA240517C00055000 | 2024-05-01 10:53AM EDT | 55.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 2 | 507 | 46.19% |
| MGA240517C00057500 | 2024-04-29 3:37PM EDT | 57.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 4 | 144 | 52.34% |
| MGA240517C00060000 | 2024-05-01 11:19AM EDT | 60.00 | 0.15 | 0.00 | 0.40 | +0.10 | +200.00% | 4 | 90 | 70.51% |
| MGA240517C00062500 | 2024-04-29 9:31AM EDT | 62.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 8 | 124.02% |
| MGA240517C00065000 | 2024-04-11 3:49PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 8 | 78.13% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240517P00037500 | 2024-04-25 10:04AM EDT | 37.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 28 | 33 | 124.95% |
| MGA240517P00040000 | 2024-04-18 3:54PM EDT | 40.00 | 0.19 | 0.00 | 1.15 | 0.00 | - | 2 | 5 | 80.76% |
| MGA240517P00042500 | 2024-04-30 12:19PM EDT | 42.50 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 38 | 48.54% |
| MGA240517P00045000 | 2024-05-01 2:50PM EDT | 45.00 | 0.60 | 0.65 | 0.80 | 0.00 | - | 7 | 130 | 47.17% |
| MGA240517P00047500 | 2024-04-30 3:59PM EDT | 47.50 | 1.70 | 1.65 | 1.75 | 0.00 | - | 5 | 311 | 45.80% |
| MGA240517P00050000 | 2024-05-01 3:47PM EDT | 50.00 | 3.23 | 3.20 | 3.40 | +0.38 | +13.33% | 5 | 363 | 49.12% |
| MGA240517P00052500 | 2024-04-30 9:47AM EDT | 52.50 | 4.50 | 4.80 | 7.40 | 0.00 | - | 1 | 393 | 73.73% |
| MGA240517P00055000 | 2024-04-23 2:44PM EDT | 55.00 | 5.60 | 5.50 | 9.80 | 0.00 | - | 8 | 508 | 54.49% |
| MGA240517P00057500 | 2024-04-26 2:36PM EDT | 57.50 | 8.70 | 8.00 | 12.00 | 0.00 | - | 1 | 54 | 55.86% |
| MGA240517P00060000 | 2024-03-21 1:08PM EDT | 60.00 | 5.00 | 9.60 | 14.40 | 0.00 | - | 1 | 2 | 143.85% |
