Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.970,67 +101,29 (+0,25%) Gold
2.419,10 +33,60 (+1,41%) EUR/USD
1,0878 +0,0008 (+0,08%) Bitcoin EUR
61.385,27 +1.311,07 (+2,18%)
Madison Square Garden Sports Corp. (MSGS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:14PM 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 | 2024-05-17 11:56AM EDT | 150.00 | 39.96 | 37.30 | 42.00 | +12.98 | +48.11% | 1 | 3 | 252.73% |
| MSGS240517C00160000 | 2024-01-17 10:50AM EDT | 160.00 | 35.20 | 30.80 | 35.50 | 0.00 | - | 1 | 1 | 381.05% |
| MSGS240517C00165000 | 2023-11-29 3:11PM EDT | 165.00 | 14.35 | 21.90 | 23.50 | 0.00 | - | - | 1 | 0.00% |
| MSGS240517C00170000 | 2024-05-16 12:01PM EDT | 170.00 | 19.50 | 17.30 | 22.00 | 0.00 | - | 3 | 9 | 134.96% |
| MSGS240517C00175000 | 2024-05-16 3:22PM EDT | 175.00 | 14.27 | 12.30 | 17.00 | 0.00 | - | 1 | 2 | 105.66% |
| MSGS240517C00180000 | 2024-05-17 2:34PM EDT | 180.00 | 9.70 | 8.50 | 11.00 | +3.40 | +53.97% | 2 | 54 | 81.15% |
| MSGS240517C00185000 | 2024-05-17 3:00PM EDT | 185.00 | 5.18 | 3.80 | 6.80 | +0.48 | +10.21% | 6 | 50 | 66.70% |
| MSGS240517C00190000 | 2024-05-17 12:36PM EDT | 190.00 | 0.25 | 0.00 | 1.60 | -0.10 | -28.57% | 32 | 89 | 48.78% |
| MSGS240517C00195000 | 2024-05-15 12:17PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 75 | 32.03% |
| MSGS240517C00200000 | 2024-05-09 3:29PM EDT | 200.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 161 | 69.34% |
| MSGS240517C00210000 | 2024-04-29 12:07PM EDT | 210.00 | 0.60 | 0.00 | 1.05 | 0.00 | - | 1 | 190 | 140.53% |
| MSGS240517C00220000 | 2024-04-29 9:36AM EDT | 220.00 | 0.25 | 0.00 | 3.10 | 0.00 | - | 5 | 45 | 244.92% |
| MSGS240517C00240000 | 2024-02-27 12:32PM EDT | 240.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 248.83% |
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 | 734.18% |
| MSGS240517P00120000 | 2023-10-18 1:10PM EDT | 120.00 | 0.90 | 0.25 | 1.15 | 0.00 | - | 50 | 0 | 507.62% |
| 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 | 445.70% |
| MSGS240517P00135000 | 2024-04-08 9:50AM EDT | 135.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 275.78% |
| MSGS240517P00140000 | 2024-04-29 12:55PM EDT | 140.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 64 | 218.75% |
| MSGS240517P00145000 | 2024-05-02 9:30AM EDT | 145.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 6 | 102 | 302.73% |
| MSGS240517P00150000 | 2024-04-29 9:30AM EDT | 150.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 1 | 24 | 270.51% |
| MSGS240517P00155000 | 2024-05-09 2:02PM EDT | 155.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 12 | 24 | 212.70% |
| MSGS240517P00160000 | 2024-05-13 9:30AM EDT | 160.00 | 0.04 | 0.00 | 3.00 | 0.00 | - | 4 | 20 | 275.20% |
| MSGS240517P00165000 | 2024-04-22 11:22AM EDT | 165.00 | 0.55 | 0.00 | 3.00 | 0.00 | - | 5 | 52 | 237.99% |
| MSGS240517P00170000 | 2024-05-02 9:52AM EDT | 170.00 | 0.89 | 0.00 | 1.00 | 0.00 | - | 13 | 41 | 146.39% |
| MSGS240517P00175000 | 2024-05-09 12:14PM EDT | 175.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 546 | 512 | 115.43% |
| MSGS240517P00180000 | 2024-05-16 12:17PM EDT | 180.00 | 0.05 | 0.00 | 0.50 | -0.16 | -76.19% | 1 | 253 | 69.14% |
| MSGS240517P00185000 | 2024-05-15 10:26AM EDT | 185.00 | 0.10 | 0.00 | 0.95 | -0.65 | -86.67% | 1 | 49 | 65.04% |
| MSGS240517P00190000 | 2024-05-17 11:47AM EDT | 190.00 | 0.60 | 0.25 | 4.70 | -2.00 | -76.92% | 4 | 17 | 53.17% |
| MSGS240517P00200000 | 2024-01-17 12:27PM EDT | 200.00 | 14.70 | 12.90 | 13.90 | 0.00 | - | - | 6 | 165.92% |
