Deutsche Märkte schließen in 3 Stunden 48 Minuten
DAX
18.166,92 -10,70 (-0,06%) Euro Stoxx 50
4.917,31 -18,66 (-0,38%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.316,80 -14,00 (-0,60%) EUR/USD
1,0686 -0,0030 (-0,28%) Bitcoin EUR
57.420,70 +169,07 (+0,30%)
Magnite, Inc. (MGNI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGNI240920C00002500 | 2024-02-05 11:04AM EDT | 2.50 | 6.35 | 9.10 | 10.30 | 0.00 | - | - | 5 | 0.00% |
| MGNI240920C00005000 | 2024-05-16 9:34AM EDT | 5.00 | 6.20 | 8.10 | 10.20 | 0.00 | - | 1 | 20 | 245.31% |
| MGNI240920C00007500 | 2024-06-11 2:04PM EDT | 7.50 | 5.79 | 4.80 | 6.40 | 0.00 | - | 10 | 276 | 141.99% |
| MGNI240920C00010000 | 2024-06-21 1:07PM EDT | 10.00 | 3.50 | 3.50 | 3.70 | 0.00 | - | 100 | 1,299 | 71.09% |
| MGNI240920C00012500 | 2024-06-24 1:35PM EDT | 12.50 | 1.80 | 1.85 | 2.00 | 0.00 | - | 6 | 1,486 | 64.45% |
| MGNI240920C00015000 | 2024-06-25 1:21PM EDT | 15.00 | 0.90 | 0.85 | 0.95 | -0.01 | -1.10% | 7 | 3,208 | 61.62% |
| MGNI240920C00017500 | 2024-06-25 1:18PM EDT | 17.50 | 0.36 | 0.35 | 0.45 | -0.04 | -10.00% | 1 | 668 | 61.23% |
| MGNI240920C00020000 | 2024-06-25 11:32AM EDT | 20.00 | 0.16 | 0.15 | 0.20 | +0.01 | +6.67% | 1 | 524 | 61.52% |
| MGNI240920C00022500 | 2024-06-21 10:42AM EDT | 22.50 | 0.09 | 0.05 | 0.15 | 0.00 | - | 356 | 3,475 | 65.23% |
| MGNI240920C00025000 | 2024-06-04 3:26PM EDT | 25.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 90.43% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGNI240920P00005000 | 2024-03-26 11:30AM EDT | 5.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 10 | 52 | 132.42% |
| MGNI240920P00007500 | 2024-06-25 1:32PM EDT | 7.50 | 0.10 | 0.05 | 0.55 | 0.00 | - | 1 | 436 | 100.20% |
| MGNI240920P00010000 | 2024-06-25 3:11PM EDT | 10.00 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 10 | 841 | 62.11% |
| MGNI240920P00012500 | 2024-06-25 1:14PM EDT | 12.50 | 1.20 | 1.05 | 1.15 | -0.03 | -2.44% | 2 | 1,007 | 55.66% |
| MGNI240920P00015000 | 2024-06-18 3:35PM EDT | 15.00 | 2.55 | 2.55 | 2.70 | 0.00 | - | 108 | 181 | 54.79% |
