Deutsche Märkte schließen in 2 Stunden 3 Minuten
DAX
18.602,15 +151,67 (+0,82%) Euro Stoxx 50
5.008,22 +20,74 (+0,42%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Gold
2.383,90 +14,50 (+0,61%) EUR/USD
1,0831 +0,0016 (+0,15%) Bitcoin EUR
51.104,63 -1.508,88 (-2,87%)
MGP Ingredients, Inc. (MGPI)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGPI240920C00055000 | 2024-05-21 9:37AM EDT | 55.00 | 24.72 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MGPI240920C00060000 | 2024-05-21 9:37AM EDT | 60.00 | 20.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MGPI240920C00065000 | 2024-03-14 11:44AM EDT | 65.00 | 23.35 | 14.50 | 18.60 | 0.00 | - | 1 | 0 | 99.58% |
| MGPI240920C00070000 | 2024-03-01 11:24AM EDT | 70.00 | 19.80 | 18.20 | 22.90 | 0.00 | - | 1 | 1 | 150.10% |
| MGPI240920C00080000 | 2024-03-19 1:12PM EDT | 80.00 | 10.00 | 6.80 | 10.10 | 0.00 | - | 1 | 1 | 85.01% |
| MGPI240920C00085000 | 2024-04-30 3:33PM EDT | 85.00 | 5.70 | 1.00 | 5.90 | 0.00 | - | 2 | 58 | 57.23% |
| MGPI240920C00090000 | 2024-04-22 12:13PM EDT | 90.00 | 5.05 | 0.10 | 4.90 | 0.00 | - | 3 | 8 | 57.64% |
| MGPI240920C00095000 | 2024-04-26 1:53PM EDT | 95.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 64.31% |
| MGPI240920C00100000 | 2024-03-11 3:11PM EDT | 100.00 | 5.70 | 1.30 | 4.40 | 0.00 | - | 1 | 1 | 75.78% |
| MGPI240920C00105000 | 2024-04-15 9:30AM EDT | 105.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| MGPI240920C00110000 | 2024-04-15 9:30AM EDT | 110.00 | 1.40 | 0.00 | 4.50 | 0.00 | - | 1 | 13 | 81.64% |
| MGPI240920C00115000 | 2024-04-04 9:30AM EDT | 115.00 | 1.80 | 0.10 | 2.20 | 0.00 | - | 1 | 10 | 72.34% |
| MGPI240920C00120000 | 2024-04-04 9:30AM EDT | 120.00 | 1.45 | 0.00 | 4.00 | 0.00 | - | 1 | 14 | 88.96% |
| MGPI240920C00125000 | 2024-04-04 9:30AM EDT | 125.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 98.58% |
| MGPI240920C00130000 | 2024-05-02 10:24AM EDT | 130.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 3 | 22 | 103.05% |
| MGPI240920C00135000 | 2024-05-02 10:25AM EDT | 135.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 7 | 32 | 107.30% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGPI240920P00060000 | 2024-05-29 9:30AM EDT | 60.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| MGPI240920P00065000 | 2024-06-21 10:35AM EDT | 65.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 6.25% |
| MGPI240920P00070000 | 2024-06-20 1:27PM EDT | 70.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 1.56% |
| MGPI240920P00075000 | 2024-07-02 11:04AM EDT | 75.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| MGPI240920P00080000 | 2024-05-29 1:56PM EDT | 80.00 | 8.15 | 6.00 | 10.50 | 0.00 | - | 6 | 76 | 42.46% |
| MGPI240920P00085000 | 2024-05-17 1:21PM EDT | 85.00 | 8.65 | 9.50 | 14.00 | 0.00 | - | 3 | 99 | 38.65% |
| MGPI240920P00090000 | 2024-06-03 12:05PM EDT | 90.00 | 12.80 | 15.50 | 20.00 | 0.00 | - | 4 | 7 | 56.81% |
| MGPI240920P00110000 | 2024-02-22 11:09AM EDT | 110.00 | 26.00 | 25.50 | 29.90 | 0.00 | - | 1 | 0 | 0.00% |
