Deutsche Märkte geschlossen

Magna International Inc. (MGA)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
42,19-0,55 (-1,29%)
Börsenschluss: 04:00PM EDT
42,19 0,00 (0,00%)
Nachbörse: 06:17PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MGA240920C000350002024-06-14 10:31AM EDT35.007.007.808.10-3.30-32.04%11142.14%
MGA240920C000375002024-06-12 3:40PM EDT37.506.605.705.900.00-21736.35%
MGA240920C000400002024-06-13 9:38AM EDT40.004.603.904.100.00-13533.86%
MGA240920C000425002024-06-14 10:43AM EDT42.502.152.502.65-0.65-23.21%26332.04%
MGA240920C000450002024-06-14 1:01PM EDT45.001.351.451.60-0.35-20.59%259430.91%
MGA240920C000475002024-06-14 1:03PM EDT47.500.870.800.95-0.13-13.00%2653430.84%
MGA240920C000500002024-06-14 10:24AM EDT50.000.400.450.55-0.20-33.33%631531.01%
MGA240920C000525002024-06-14 10:09AM EDT52.500.250.250.35-0.42-62.69%524132.23%
MGA240920C000550002024-06-11 1:43PM EDT55.000.200.150.300.00-1012035.65%
MGA240920C000575002024-05-20 12:02PM EDT57.500.450.152.200.00-27858.33%
MGA240920C000600002024-06-07 10:37AM EDT60.000.160.102.200.00-511962.74%
MGA240920C000625002024-05-20 12:12PM EDT62.500.170.050.500.00-13553.52%
MGA240920C000650002024-05-20 10:45AM EDT65.000.300.052.250.00-178271.46%
MGA240920C000675002024-04-19 1:10PM EDT67.500.210.051.050.00-1862.21%
MGA240920C000700002024-04-15 11:51AM EDT70.000.240.050.750.00-13361.18%
MGA240920C000750002024-03-08 10:30AM EDT75.000.400.050.750.00-11267.29%
MGA240920C000800002024-02-12 10:37AM EDT80.000.250.000.750.00-21571.92%
MGA240920C000850002024-03-21 9:30AM EDT85.000.150.000.100.00--156.64%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MGA240920P000275002024-06-12 9:35AM EDT27.500.750.051.200.00--567.33%
MGA240920P000325002024-04-04 10:12AM EDT32.500.490.101.550.00-2250.88%
MGA240920P000350002024-06-14 1:48PM EDT35.000.520.400.55+0.17+48.57%510135.06%
MGA240920P000375002024-06-14 3:51PM EDT37.500.850.850.95+0.10+13.33%187632.42%
MGA240920P000400002024-06-14 11:17AM EDT40.001.831.501.60+0.48+35.56%240530.03%
MGA240920P000425002024-06-14 12:39PM EDT42.502.902.552.70+0.65+28.89%2216729.08%
MGA240920P000450002024-06-14 12:26PM EDT45.004.594.004.30+0.89+24.05%1015129.59%
MGA240920P000475002024-06-14 10:32AM EDT47.506.805.906.10+1.44+26.87%3114528.52%
MGA240920P000500002024-06-10 2:52PM EDT50.006.808.009.700.00-119450.88%
MGA240920P000525002024-05-23 12:01PM EDT52.507.4910.2010.700.00-66533.20%
MGA240920P000550002024-05-08 3:25PM EDT55.008.7011.2011.500.00-15760.00%
MGA240920P000575002024-02-27 12:38PM EDT57.505.605.605.800.00-380.00%
MGA240920P000600002024-04-12 2:38PM EDT60.0010.9012.1015.900.00-160.00%
MGA240920P000625002024-04-10 3:13PM EDT62.5012.3415.4017.800.00-570.00%
MGA240920P000650002024-04-16 12:06PM EDT65.0016.0015.7018.900.00-120.00%
MGA240920P000675002024-02-22 11:06AM EDT67.5013.1012.9013.200.00-220.00%
MGA240920P000700002024-04-16 11:57AM EDT70.0020.8020.6022.800.00-130.00%