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
61.717,02 +130,89 (+0,21%)
Magna International Inc. (MGA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA250117C00025000 | 2024-05-20 12:30PM EDT | 25.00 | 22.50 | 15.90 | 19.00 | 0.00 | - | - | 1 | 74.80% |
| MGA250117C00027500 | 2024-05-10 1:42PM EDT | 27.50 | 19.16 | 14.60 | 18.40 | 0.00 | - | - | 1 | 64.70% |
| MGA250117C00032500 | 2024-06-11 11:19AM EDT | 32.50 | 11.53 | 10.60 | 10.90 | 0.00 | - | - | 3 | 39.40% |
| MGA250117C00035000 | 2024-05-23 2:46PM EDT | 35.00 | 11.10 | 8.60 | 8.90 | 0.00 | - | 2 | 5 | 37.31% |
| MGA250117C00037500 | 2024-06-10 1:39PM EDT | 37.50 | 8.10 | 6.80 | 7.00 | 0.00 | - | 3 | 24 | 34.80% |
| MGA250117C00040000 | 2024-06-14 9:57AM EDT | 40.00 | 5.00 | 5.20 | 5.40 | -1.00 | -16.67% | 1 | 78 | 33.44% |
| MGA250117C00042500 | 2024-06-10 12:14PM EDT | 42.50 | 4.00 | 3.80 | 4.10 | -0.80 | -16.67% | 25 | 98 | 32.73% |
| MGA250117C00045000 | 2024-06-13 1:41PM EDT | 45.00 | 3.10 | 2.75 | 2.95 | 0.00 | - | 12 | 64 | 31.45% |
| MGA250117C00047500 | 2024-06-14 2:12PM EDT | 47.50 | 1.88 | 1.90 | 2.10 | -0.77 | -29.06% | 7 | 268 | 30.81% |
| MGA250117C00050000 | 2024-06-14 3:18PM EDT | 50.00 | 1.30 | 1.30 | 1.45 | -0.19 | -12.75% | 11 | 88 | 30.21% |
| MGA250117C00052500 | 2024-06-14 3:17PM EDT | 52.50 | 0.92 | 0.85 | 1.00 | -0.38 | -29.23% | 5 | 71 | 29.98% |
| MGA250117C00055000 | 2024-06-13 3:56PM EDT | 55.00 | 0.69 | 0.60 | 0.70 | 0.00 | - | 16 | 67 | 30.08% |
| MGA250117C00057500 | 2024-06-03 10:13AM EDT | 57.50 | 0.89 | 0.40 | 0.50 | 0.00 | - | 1 | 30 | 30.40% |
| MGA250117C00060000 | 2024-06-14 10:12AM EDT | 60.00 | 0.30 | 0.25 | 0.35 | -0.24 | -44.44% | 1 | 61 | 30.57% |
| MGA250117C00062500 | 2024-06-14 9:30AM EDT | 62.50 | 0.25 | 0.20 | 0.30 | -1.00 | -80.00% | 7 | 28 | 32.03% |
| MGA250117C00065000 | 2024-05-21 3:35PM EDT | 65.00 | 0.44 | 0.15 | 0.55 | 0.00 | - | 1 | 30 | 39.40% |
| MGA250117C00070000 | 2024-04-29 2:43PM EDT | 70.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 8 | 43.16% |
| MGA250117C00075000 | 2024-04-22 9:58AM EDT | 75.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA250117P00030000 | 2024-06-03 11:29AM EDT | 30.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 1 | 3 | 36.62% |
| MGA250117P00032500 | 2024-05-29 3:25PM EDT | 32.50 | 0.65 | 0.75 | 0.85 | 0.00 | - | 2 | 12 | 34.57% |
| MGA250117P00035000 | 2024-06-11 9:37AM EDT | 35.00 | 1.30 | 1.15 | 1.30 | +0.20 | +18.18% | 1 | 283 | 32.89% |
| MGA250117P00037500 | 2024-06-14 10:08AM EDT | 37.50 | 2.04 | 1.75 | 1.90 | +0.39 | +23.64% | 38 | 387 | 31.06% |
| MGA250117P00040000 | 2024-06-13 3:32PM EDT | 40.00 | 2.50 | 2.60 | 2.75 | 0.00 | - | 1 | 65 | 29.69% |
| MGA250117P00042500 | 2024-06-14 3:55PM EDT | 42.50 | 3.80 | 3.70 | 3.90 | +0.30 | +8.57% | 6 | 85 | 28.81% |
| MGA250117P00045000 | 2024-06-11 3:58PM EDT | 45.00 | 4.75 | 5.00 | 5.30 | 0.00 | - | 8 | 102 | 27.88% |
| MGA250117P00047500 | 2024-06-12 2:56PM EDT | 47.50 | 6.00 | 4.90 | 7.10 | 0.00 | - | 17 | 137 | 28.24% |
| MGA250117P00050000 | 2024-05-31 9:47AM EDT | 50.00 | 7.10 | 7.20 | 9.90 | 0.00 | - | 1 | 8 | 35.95% |
| MGA250117P00052500 | 2024-06-03 9:46AM EDT | 52.50 | 8.60 | 10.60 | 12.80 | 0.00 | - | 7 | 11 | 44.07% |
| MGA250117P00055000 | 2024-06-14 9:30AM EDT | 55.00 | 12.80 | 12.80 | 15.10 | +2.50 | +24.27% | 1 | 26 | 46.56% |
| MGA250117P00057500 | 2024-05-15 12:39PM EDT | 57.50 | 10.70 | 13.50 | 17.30 | 0.00 | - | 1 | 4 | 47.62% |
| MGA250117P00060000 | 2024-05-15 1:16PM EDT | 60.00 | 12.70 | 16.10 | 19.80 | 0.00 | - | 2 | 12 | 51.12% |
| MGA250117P00062500 | 2024-05-03 9:30AM EDT | 62.50 | 15.00 | 15.50 | 20.00 | 0.00 | - | 5 | 0 | 0.00% |
