Deutsche Märkte schließen in 1 Stunde 15 Minute
DAX
18.101,12 +32,91 (+0,18%) Euro Stoxx 50
4.905,55 +25,13 (+0,51%) Dow Jones 30
38.794,38 +16,28 (+0,04%) Gold
2.339,00 +10,00 (+0,43%) EUR/USD
1,0750 +0,0015 (+0,14%) Bitcoin EUR
60.276,43 -486,90 (-0,80%)
Madison Square Garden Sports Corp. (MSGS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:11AM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS240816C00150000 | 2024-03-21 9:58AM EDT | 150.00 | 38.80 | 31.50 | 35.90 | 0.00 | - | 1 | 2 | 56.80% |
| MSGS240816C00180000 | 2024-04-25 1:18PM EDT | 180.00 | 13.30 | 8.70 | 12.00 | 0.00 | - | 1 | 11 | 38.31% |
| MSGS240816C00185000 | 2024-05-28 11:49AM EDT | 185.00 | 7.10 | 3.10 | 7.20 | 0.00 | - | 1 | 11 | 29.71% |
| MSGS240816C00190000 | 2024-06-14 11:32AM EDT | 190.00 | 3.40 | 1.55 | 5.40 | 0.00 | - | 1 | 12 | 29.93% |
| MSGS240816C00195000 | 2024-06-05 12:22PM EDT | 195.00 | 5.62 | 0.20 | 4.80 | 0.00 | - | 1 | 17 | 33.29% |
| MSGS240816C00200000 | 2024-06-05 11:55AM EDT | 200.00 | 3.30 | 0.10 | 4.80 | 0.00 | - | 6 | 206 | 38.28% |
| MSGS240816C00210000 | 2024-05-28 10:43AM EDT | 210.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 7 | 67 | 47.17% |
| MSGS240816C00220000 | 2024-06-03 11:29AM EDT | 220.00 | 0.92 | 0.00 | 1.85 | 0.00 | - | 5 | 27 | 39.83% |
| MSGS240816C00230000 | 2024-02-22 4:28PM EDT | 230.00 | 2.10 | 0.05 | 4.60 | 0.00 | - | 5 | 11 | 61.21% |
| MSGS240816C00250000 | 2024-06-05 2:48PM EDT | 250.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 20 | 30 | 60.84% |
| MSGS240816C00270000 | 2024-02-06 3:34PM EDT | 270.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 22 | 23 | 55.15% |
| MSGS240816C00280000 | 2024-02-09 12:21PM EDT | 280.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 3 | 52.64% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS240816P00130000 | 2024-05-08 3:28PM EDT | 130.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 51.61% |
| MSGS240816P00140000 | 2024-02-05 4:33PM EDT | 140.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 6 | 58 | 57.04% |
| MSGS240816P00145000 | 2024-01-23 1:43PM EDT | 145.00 | 1.40 | 0.35 | 1.30 | 0.00 | - | 2 | 17 | 42.90% |
| MSGS240816P00150000 | 2024-01-24 3:16PM EDT | 150.00 | 1.70 | 0.70 | 2.50 | 0.00 | - | 1 | 9 | 46.38% |
| MSGS240816P00155000 | 2024-06-03 1:48PM EDT | 155.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 53 | 52.89% |
| MSGS240816P00160000 | 2024-02-06 2:58PM EDT | 160.00 | 2.00 | 0.10 | 4.80 | 0.00 | - | 10 | 14 | 46.46% |
| MSGS240816P00165000 | 2024-04-17 2:10PM EDT | 165.00 | 3.15 | 0.35 | 3.50 | 0.00 | - | 3 | 15 | 34.30% |
| MSGS240816P00170000 | 2024-06-17 3:03PM EDT | 170.00 | 1.85 | 0.60 | 4.80 | 0.00 | - | 2 | 26 | 33.41% |
| MSGS240816P00175000 | 2024-06-17 10:42AM EDT | 175.00 | 2.60 | 1.90 | 4.20 | 0.00 | - | 4 | 24 | 24.30% |
| MSGS240816P00180000 | 2024-06-14 11:20AM EDT | 180.00 | 4.50 | 2.55 | 6.50 | 0.00 | - | 1 | 37 | 24.85% |
| MSGS240816P00185000 | 2024-03-11 1:07PM EDT | 185.00 | 9.18 | 7.80 | 8.90 | 0.00 | - | 2 | 6 | 23.82% |
| MSGS240816P00190000 | 2024-05-07 3:12PM EDT | 190.00 | 7.10 | 6.00 | 8.00 | 0.00 | - | 1 | 4 | 0.00% |
