Deutsche Märkte schließen in 3 Stunden 50 Minuten
DAX
18.174,86 -2,76 (-0,02%) Euro Stoxx 50
4.919,87 -16,10 (-0,33%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.316,50 -14,30 (-0,61%) EUR/USD
1,0686 -0,0030 (-0,28%) Bitcoin EUR
57.445,20 +192,79 (+0,34%)
Magnite, Inc. (MGNI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGNI250117C00002500 | 2024-05-16 10:19AM EDT | 2.50 | 9.97 | 9.60 | 11.60 | 0.00 | - | 5 | 42 | 267.97% |
| MGNI250117C00005000 | 2024-06-14 3:12PM EDT | 5.00 | 9.10 | 6.90 | 8.70 | 0.00 | - | 1 | 71 | 127.15% |
| MGNI250117C00007500 | 2024-06-20 2:52PM EDT | 7.50 | 5.93 | 6.00 | 6.40 | 0.00 | - | 1 | 214 | 82.03% |
| MGNI250117C00010000 | 2024-06-20 2:45PM EDT | 10.00 | 4.00 | 4.10 | 4.40 | 0.00 | - | 1 | 2,043 | 69.87% |
| MGNI250117C00012500 | 2024-06-25 1:54PM EDT | 12.50 | 2.65 | 2.70 | 3.80 | -0.19 | -6.69% | 15 | 2,179 | 77.54% |
| MGNI250117C00015000 | 2024-06-25 3:31PM EDT | 15.00 | 1.69 | 1.70 | 1.75 | -0.11 | -6.11% | 1 | 3,968 | 61.38% |
| MGNI250117C00017500 | 2024-06-24 2:12PM EDT | 17.50 | 1.01 | 1.00 | 1.15 | 0.00 | - | 9 | 2,470 | 60.35% |
| MGNI250117C00020000 | 2024-06-20 3:27PM EDT | 20.00 | 0.67 | 0.60 | 0.70 | 0.00 | - | 2 | 4,375 | 59.18% |
| MGNI250117C00022500 | 2024-06-21 9:45AM EDT | 22.50 | 0.43 | 0.35 | 0.45 | 0.00 | - | 1 | 182 | 58.79% |
| MGNI250117C00025000 | 2024-06-24 2:13PM EDT | 25.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 7 | 4,438 | 60.06% |
| MGNI250117C00030000 | 2024-06-24 10:16AM EDT | 30.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 3 | 4,369 | 58.59% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGNI250117P00002500 | 2023-12-13 10:30AM EDT | 2.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 124.22% |
| MGNI250117P00005000 | 2024-05-16 12:00PM EDT | 5.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 10 | 164 | 92.19% |
| MGNI250117P00007500 | 2024-06-18 9:30AM EDT | 7.50 | 0.26 | 0.20 | 0.30 | 0.00 | - | 1 | 1,386 | 61.72% |
| MGNI250117P00010000 | 2024-06-24 2:28PM EDT | 10.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 2 | 214 | 57.91% |
| MGNI250117P00012500 | 2024-06-24 3:12PM EDT | 12.50 | 1.75 | 1.75 | 1.85 | 0.00 | - | 75 | 683 | 54.88% |
| MGNI250117P00015000 | 2024-06-11 3:43PM EDT | 15.00 | 3.30 | 3.10 | 3.30 | 0.00 | - | 20 | 382 | 50.78% |
| MGNI250117P00017500 | 2024-06-13 10:11AM EDT | 17.50 | 4.60 | 4.90 | 5.50 | 0.00 | - | 3 | 3 | 52.83% |
| MGNI250117P00020000 | 2024-05-16 9:36AM EDT | 20.00 | 8.74 | 6.60 | 6.80 | 0.00 | - | 1 | 2 | 0.00% |
| MGNI250117P00025000 | 2024-02-29 11:01AM EDT | 25.00 | 13.29 | 14.10 | 14.60 | 0.00 | - | - | 0 | 128.32% |
| MGNI250117P00030000 | 2024-03-28 1:01PM EDT | 30.00 | 19.01 | 19.00 | 21.10 | 0.00 | - | 3 | 0 | 160.55% |
