Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.298,72 -1.754,68 (-3,02%)
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 | 17.70 | 19.60 | 0.00 | - | 4 | 4 | 207.03% |
| MGA240517C00030000 | 2024-05-03 9:46AM EDT | 30.00 | 16.20 | 15.60 | 18.40 | 0.00 | - | 1 | 8 | 153.91% |
| MGA240517C00032500 | 2024-04-29 2:54PM EDT | 32.50 | 16.90 | 14.30 | 14.60 | 0.00 | - | - | 2 | 111.72% |
| MGA240517C00035000 | 2024-05-01 3:38PM EDT | 35.00 | 12.80 | 11.80 | 12.10 | 0.00 | - | 4 | 34 | 91.41% |
| MGA240517C00037500 | 2024-04-29 2:44PM EDT | 37.50 | 11.90 | 9.30 | 9.60 | 0.00 | - | 4 | 11 | 72.66% |
| MGA240517C00040000 | 2024-04-29 11:31AM EDT | 40.00 | 9.60 | 6.80 | 7.10 | 0.00 | - | - | 6 | 53.91% |
| MGA240517C00042500 | 2024-05-07 1:22PM EDT | 42.50 | 4.35 | 4.30 | 4.70 | 0.00 | - | 5 | 12 | 61.13% |
| MGA240517C00045000 | 2024-05-08 2:20PM EDT | 45.00 | 2.20 | 1.90 | 2.40 | 0.00 | - | 4 | 16 | 44.34% |
| MGA240517C00047500 | 2024-05-10 3:27PM EDT | 47.50 | 0.34 | 0.25 | 0.35 | -0.21 | -38.18% | 1 | 1,235 | 21.39% |
| MGA240517C00050000 | 2024-05-09 9:35AM EDT | 50.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 947 | 36.23% |
| MGA240517C00052500 | 2024-05-09 9:55AM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 397 | 42.97% |
| MGA240517C00055000 | 2024-05-09 11:17AM EDT | 55.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 506 | 73.24% |
| MGA240517C00057500 | 2024-05-06 1:12PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 25.00% |
| MGA240517C00060000 | 2024-05-01 11:19AM EDT | 60.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 90 | 74.22% |
| MGA240517C00062500 | 2024-04-29 9:31AM EDT | 62.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 8 | 131.25% |
| MGA240517C00065000 | 2024-05-06 10:04AM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 3 | 114.84% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240517P00037500 | 2024-05-10 2:53PM EDT | 37.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 43 | 88.87% |
| MGA240517P00040000 | 2024-04-18 3:54PM EDT | 40.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 63.67% |
| MGA240517P00042500 | 2024-05-08 2:37PM EDT | 42.50 | 0.10 | 0.05 | 1.90 | 0.00 | - | 253 | 766 | 99.02% |
| MGA240517P00045000 | 2024-05-10 3:21PM EDT | 45.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 12 | 565 | 33.30% |
| MGA240517P00047500 | 2024-05-09 11:25AM EDT | 47.50 | 1.50 | 1.20 | 1.30 | +0.30 | +25.00% | 1 | 2,423 | 35.25% |
| MGA240517P00050000 | 2024-05-08 3:30PM EDT | 50.00 | 3.50 | 3.40 | 3.70 | 0.00 | - | 82 | 313 | 54.00% |
| MGA240517P00052500 | 2024-05-07 10:37AM EDT | 52.50 | 6.10 | 5.90 | 8.10 | 0.00 | - | 1 | 398 | 120.51% |
| MGA240517P00055000 | 2024-05-03 1:47PM EDT | 55.00 | 8.80 | 7.60 | 9.90 | +0.21 | +2.44% | 1 | 506 | 107.23% |
| MGA240517P00057500 | 2024-05-03 9:46AM EDT | 57.50 | 11.60 | 9.90 | 12.20 | 0.00 | - | 2 | 54 | 112.89% |
| MGA240517P00060000 | 2024-05-08 3:08PM EDT | 60.00 | 13.30 | 12.00 | 15.60 | 0.00 | - | 1 | 6 | 145.51% |
