La bourse est fermée
Dow Jones
39 958,30 +50,30 (+0,13 %) Nasdaq
16 734,98 -7,41 (-0,04 %) Nikkei 225
38 920,26 +534,53 (+1,39 %) EUR/USD
1,0872 -0,0015 (-0,14 %) HANG SENG
19 376,53 +302,82 (+1,59 %) Bitcoin EUR
60 101,70 -549,44 (-0,91 %)
Magna International Inc. (MGA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:25PM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240517C00027500 | 2024-04-26 2:15PM EDT | 27.50 | 21.70 | 19.10 | 21.60 | 0.00 | - | 4 | 0 | 334.38% |
| MGA240517C00030000 | 2024-05-03 9:46AM EDT | 30.00 | 16.20 | 16.20 | 19.60 | 0.00 | - | 1 | 1 | 325.00% |
| MGA240517C00032500 | 2024-04-29 2:54PM EDT | 32.50 | 16.90 | 13.30 | 16.80 | 0.00 | - | - | 0 | 554.69% |
| MGA240517C00035000 | 2024-05-15 3:43PM EDT | 35.00 | 12.70 | 11.10 | 14.70 | 0.00 | - | 105 | 0 | 229.69% |
| MGA240517C00037500 | 2024-05-15 3:43PM EDT | 37.50 | 10.50 | 9.30 | 11.40 | 0.00 | - | 35 | 0 | 161.72% |
| MGA240517C00040000 | 2024-04-29 11:31AM EDT | 40.00 | 9.60 | 5.80 | 8.00 | 0.00 | - | - | 0 | 169.14% |
| MGA240517C00042500 | 2024-05-15 3:43PM EDT | 42.50 | 5.80 | 5.20 | 5.50 | 0.00 | - | 35 | 0 | 87.50% |
| MGA240517C00045000 | 2024-05-15 3:43PM EDT | 45.00 | 2.45 | 2.75 | 2.95 | +0.65 | +36.11% | 1 | 2 | 50.78% |
| MGA240517C00047500 | 2024-05-16 3:07PM EDT | 47.50 | 0.45 | 0.40 | 0.50 | +0.10 | +38.46% | 25 | 161 | 22.85% |
| MGA240517C00050000 | 2024-05-15 12:51PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 988 | 50.00% |
| MGA240517C00052500 | 2024-05-14 9:41AM EDT | 52.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 396 | 65.63% |
| MGA240517C00055000 | 2024-05-09 11:17AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 506 | 117.19% |
| MGA240517C00057500 | 2024-05-06 1:12PM EDT | 57.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 143 | 168.36% |
| MGA240517C00060000 | 2024-05-01 11:19AM EDT | 60.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 90 | 153.13% |
| MGA240517C00062500 | 2024-04-29 9:31AM EDT | 62.50 | 0.05 | 0.00 | 1.10 | 0.00 | - | 3 | 8 | 283.98% |
| MGA240517C00065000 | 2024-05-06 10:04AM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 3 | 218.75% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240517P00037500 | 2024-05-10 2:53PM EDT | 37.50 | 0.05 | 0.00 | 1.10 | 0.00 | - | 5 | 55 | 284.77% |
| MGA240517P00040000 | 2024-05-13 3:01PM EDT | 40.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 23 | 28 | 228.13% |
| MGA240517P00042500 | 2024-05-14 2:35PM EDT | 42.50 | 0.06 | 0.00 | 1.25 | 0.00 | - | 40 | 766 | 180.47% |
| MGA240517P00045000 | 2024-05-15 12:12PM EDT | 45.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 583 | 80.66% |
| MGA240517P00047500 | 2024-05-16 2:38PM EDT | 47.50 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 529 | 2,419 | 19.73% |
| MGA240517P00050000 | 2024-05-16 12:41PM EDT | 50.00 | 2.40 | 2.10 | 2.40 | -0.52 | -17.81% | 4 | 308 | 63.67% |
| MGA240517P00052500 | 2024-05-07 10:37AM EDT | 52.50 | 6.10 | 4.60 | 4.80 | 0.00 | - | 5 | 398 | 57.81% |
| MGA240517P00055000 | 2024-05-10 10:10AM EDT | 55.00 | 8.80 | 7.10 | 7.30 | 0.00 | - | 4 | 507 | 81.25% |
| MGA240517P00057500 | 2024-05-13 11:19AM EDT | 57.50 | 10.90 | 9.60 | 9.80 | 0.00 | - | 1 | 54 | 103.13% |
| MGA240517P00060000 | 2024-05-08 3:08PM EDT | 60.00 | 13.30 | 10.40 | 12.60 | 0.00 | - | 3 | 6 | 233.79% |
