Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.654,97 +723,61 (+1,19%)
Magna International Inc. (MGA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240621C00035000 | 2024-06-12 2:32PM EDT | 35.00 | 8.50 | 5.20 | 7.70 | 0.00 | - | 8 | 9 | 127.93% |
| MGA240621C00037500 | 2023-12-13 2:12PM EDT | 37.50 | 16.60 | 16.90 | 21.00 | 0.00 | - | - | 2 | 787.70% |
| MGA240621C00040000 | 2024-06-11 1:36PM EDT | 40.00 | 3.14 | 1.30 | 2.45 | 0.00 | - | - | 10 | 43.75% |
| MGA240621C00042500 | 2024-06-14 1:36PM EDT | 42.50 | 0.50 | 0.45 | 0.55 | -0.78 | -60.94% | 16 | 25 | 29.69% |
| MGA240621C00045000 | 2024-06-14 3:03PM EDT | 45.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 9 | 1,398 | 35.94% |
| MGA240621C00047500 | 2024-06-12 12:33PM EDT | 47.50 | 0.08 | 0.00 | 0.40 | 0.00 | - | 18 | 1,041 | 67.19% |
| MGA240621C00050000 | 2024-06-13 2:31PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 4,388 | 58.59% |
| MGA240621C00052500 | 2024-06-12 10:38AM EDT | 52.50 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 845 | 108.01% |
| MGA240621C00055000 | 2024-06-10 1:45PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 313 | 85.94% |
| MGA240621C00057500 | 2024-06-13 2:09PM EDT | 57.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 113 | 97.66% |
| MGA240621C00060000 | 2024-06-12 2:56PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 493 | 109.38% |
| MGA240621C00062500 | 2024-05-23 9:46AM EDT | 62.50 | 0.05 | 0.00 | 1.80 | 0.00 | - | 42 | 324 | 233.89% |
| MGA240621C00065000 | 2024-06-06 2:45PM EDT | 65.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | 1 | 112 | 221.68% |
| MGA240621C00067500 | 2024-05-20 10:25AM EDT | 67.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 62 | 167.97% |
| MGA240621C00070000 | 2024-05-24 1:15PM EDT | 70.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 1 | 142 | 219.53% |
| MGA240621C00075000 | 2024-05-14 3:11PM EDT | 75.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 54 | 67 | 245.12% |
| MGA240621C00080000 | 2024-04-22 10:22AM EDT | 80.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGA240621C00085000 | 2024-05-09 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 288.09% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240621P00022500 | 2024-06-07 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 192.19% |
| MGA240621P00025000 | 2024-02-07 11:00AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 259.77% |
| MGA240621P00030000 | 2024-05-02 3:56PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 122.66% |
| MGA240621P00032500 | 2024-06-11 12:42PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 87.50% |
| MGA240621P00035000 | 2024-06-11 10:47AM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 122 | 83.59% |
| MGA240621P00037500 | 2024-06-12 12:14PM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 256 | 50.00% |
| MGA240621P00040000 | 2024-06-14 12:29PM EDT | 40.00 | 0.15 | 0.05 | 0.15 | +0.03 | +25.00% | 7 | 1,353 | 36.13% |
| MGA240621P00042500 | 2024-06-14 1:21PM EDT | 42.50 | 0.98 | 0.65 | 0.80 | +0.53 | +117.78% | 11 | 1,025 | 27.05% |
| MGA240621P00045000 | 2024-06-14 3:55PM EDT | 45.00 | 2.75 | 2.70 | 3.30 | +0.60 | +27.91% | 7 | 1,045 | 62.01% |
| MGA240621P00047500 | 2024-06-13 2:58PM EDT | 47.50 | 5.50 | 5.10 | 6.40 | +1.10 | +25.00% | 1 | 491 | 85.55% |
| MGA240621P00050000 | 2024-06-14 2:30PM EDT | 50.00 | 8.20 | 7.60 | 7.90 | +1.00 | +13.89% | 3 | 2,535 | 73.05% |
| MGA240621P00052500 | 2024-05-13 3:43PM EDT | 52.50 | 5.99 | 7.20 | 9.30 | 0.00 | - | 5 | 0 | 0.00% |
| MGA240621P00055000 | 2024-06-14 2:30PM EDT | 55.00 | 13.20 | 12.60 | 13.00 | +1.00 | +8.20% | 3 | 20 | 120.31% |
| MGA240621P00057500 | 2024-05-17 10:58AM EDT | 57.50 | 10.22 | 15.00 | 17.40 | 0.00 | - | 1 | 0 | 199.41% |
| MGA240621P00060000 | 2024-05-15 2:29PM EDT | 60.00 | 12.40 | 17.60 | 17.90 | 0.00 | - | 1 | 0 | 130.86% |
| MGA240621P00062500 | 2024-05-28 9:30AM EDT | 62.50 | 17.00 | 19.10 | 23.00 | 0.00 | - | 5 | 8 | 221.48% |
| MGA240621P00065000 | 2024-03-21 12:25PM EDT | 65.00 | 9.50 | 15.30 | 18.90 | 0.00 | - | 4 | 6 | 0.00% |
| MGA240621P00067500 | 2024-02-08 10:58AM EDT | 67.50 | 10.30 | 12.90 | 14.40 | 0.00 | - | 1 | 0 | 0.00% |
| MGA240621P00070000 | 2024-02-08 11:39AM EDT | 70.00 | 12.40 | 13.70 | 16.70 | 0.00 | - | 5 | 0 | 0.00% |
