Deutsche Märkte schließen in 1 Stunde 41 Minute
DAX
18.005,77 -112,55 (-0,62%) Euro Stoxx 50
4.941,73 -39,36 (-0,79%) Dow Jones 30
38.227,59 -158,50 (-0,41%) Gold
2.318,00 -39,70 (-1,68%) EUR/USD
1,0715 -0,0010 (-0,10%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Madison Square Garden Sports Corp. (MSGS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:49AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS240517C00120000 | 2023-11-02 9:49AM EDT | 120.00 | 57.40 | 53.00 | 57.40 | 0.00 | - | - | 1 | 0.00% |
| MSGS240517C00140000 | 2024-01-29 10:38AM EDT | 140.00 | 49.50 | 47.70 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSGS240517C00150000 | 2023-11-09 2:48PM EDT | 150.00 | 26.98 | 26.60 | 28.20 | 0.00 | - | - | 3 | 0.00% |
| MSGS240517C00160000 | 2024-01-17 10:50AM EDT | 160.00 | 35.20 | 30.80 | 35.50 | 0.00 | - | 1 | 1 | 105.32% |
| MSGS240517C00165000 | 2023-11-29 3:11PM EDT | 165.00 | 14.35 | 21.90 | 23.50 | 0.00 | - | - | 1 | 51.98% |
| MSGS240517C00170000 | 2024-04-19 12:07PM EDT | 170.00 | 11.99 | 16.50 | 20.10 | 0.00 | - | 3 | 9 | 57.83% |
| MSGS240517C00175000 | 2024-04-29 3:13PM EDT | 175.00 | 15.20 | 12.10 | 17.00 | 0.00 | - | 1 | 3 | 61.18% |
| MSGS240517C00180000 | 2024-04-25 1:52PM EDT | 180.00 | 8.80 | 8.10 | 13.00 | 0.00 | - | 1 | 81 | 55.54% |
| MSGS240517C00185000 | 2024-04-29 10:12AM EDT | 185.00 | 7.80 | 4.70 | 9.50 | 0.00 | - | 1 | 35 | 51.12% |
| MSGS240517C00190000 | 2024-04-29 11:00AM EDT | 190.00 | 5.60 | 3.00 | 7.00 | 0.00 | - | 5 | 56 | 50.21% |
| MSGS240517C00195000 | 2024-04-29 11:00AM EDT | 195.00 | 3.23 | 0.10 | 5.00 | 0.00 | - | 6 | 53 | 49.50% |
| MSGS240517C00200000 | 2024-04-29 3:12PM EDT | 200.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 155 | 6.25% |
| MSGS240517C00210000 | 2024-04-29 12:07PM EDT | 210.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 190 | 56.52% |
| MSGS240517C00220000 | 2024-04-29 9:36AM EDT | 220.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 45 | 50.44% |
| MSGS240517C00240000 | 2024-02-27 12:32PM EDT | 240.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 61.13% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS240517P00105000 | 2023-10-23 3:44PM EDT | 105.00 | 0.70 | 0.00 | 2.90 | 0.00 | - | - | 6 | 170.56% |
| MSGS240517P00120000 | 2023-10-18 1:10PM EDT | 120.00 | 0.90 | 0.25 | 1.15 | 0.00 | - | 50 | 0 | 117.29% |
| MSGS240517P00125000 | 2023-09-18 9:38AM EDT | 125.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| MSGS240517P00130000 | 2023-11-13 3:26PM EDT | 130.00 | 1.70 | 0.40 | 1.25 | 0.00 | - | 1 | 3 | 102.54% |
| MSGS240517P00135000 | 2024-04-08 9:50AM EDT | 135.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 122.29% |
| MSGS240517P00140000 | 2024-04-29 12:55PM EDT | 140.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 64 | 53.91% |
| MSGS240517P00145000 | 2023-12-21 11:26AM EDT | 145.00 | 1.70 | 0.25 | 2.15 | 0.00 | - | 3 | 102 | 83.81% |
| MSGS240517P00150000 | 2024-04-29 9:30AM EDT | 150.00 | 0.09 | 0.10 | 0.75 | 0.00 | - | 1 | 24 | 59.28% |
| MSGS240517P00155000 | 2024-04-15 12:22PM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| MSGS240517P00160000 | 2024-01-09 12:19PM EDT | 160.00 | 3.07 | 0.70 | 1.95 | 0.00 | - | 1 | 28 | 59.50% |
| MSGS240517P00165000 | 2024-04-22 11:22AM EDT | 165.00 | 0.55 | 0.15 | 5.00 | 0.00 | - | 5 | 52 | 63.94% |
| MSGS240517P00170000 | 2024-04-23 9:36AM EDT | 170.00 | 1.10 | 0.00 | 1.20 | 0.00 | - | 2 | 32 | 40.72% |
| MSGS240517P00175000 | 2024-04-29 3:13PM EDT | 175.00 | 1.25 | 1.00 | 5.00 | 0.00 | - | 201 | 630 | 61.72% |
| MSGS240517P00180000 | 2024-04-29 12:30PM EDT | 180.00 | 1.93 | 0.10 | 5.00 | 0.00 | - | 55 | 253 | 49.52% |
| MSGS240517P00185000 | 2024-04-29 2:43PM EDT | 185.00 | 3.50 | 2.40 | 6.40 | 0.00 | - | 1 | 39 | 44.86% |
| MSGS240517P00190000 | 2024-04-29 1:18PM EDT | 190.00 | 5.10 | 4.00 | 8.70 | 0.00 | - | 6 | 12 | 42.79% |
| MSGS240517P00200000 | 2024-01-17 12:27PM EDT | 200.00 | 14.70 | 12.90 | 13.90 | 0.00 | - | - | 6 | 29.10% |
