La bourse ferme dans 5 h 37 min
CAC 40
7 731,83 +36,05 (+0,47 %) Euro Stoxx 50
5 016,16 +28,68 (+0,57 %) Dow Jones
39 308,00 -23,90 (-0,06 %) EUR/USD
1,0830 +0,0015 (+0,14 %) Gold future
2 373,10 +3,70 (+0,16 %) Bitcoin EUR
50 295,08 -2 972,39 (-5,58 %)
Magna International Inc. (MGA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 01:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240920C00035000 | 2024-06-14 10:31AM EDT | 35.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGA240920C00037500 | 2024-07-03 11:26AM EDT | 37.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGA240920C00040000 | 2024-07-03 12:49PM EDT | 40.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MGA240920C00042500 | 2024-07-03 12:08PM EDT | 42.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MGA240920C00045000 | 2024-07-02 1:09PM EDT | 45.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| MGA240920C00047500 | 2024-07-02 10:09AM EDT | 47.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MGA240920C00050000 | 2024-07-02 10:08AM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MGA240920C00052500 | 2024-06-14 10:09AM EDT | 52.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MGA240920C00055000 | 2024-07-02 10:47AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MGA240920C00057500 | 2024-06-25 3:50PM EDT | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MGA240920C00060000 | 2024-06-17 11:00AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MGA240920C00062500 | 2024-05-20 12:12PM EDT | 62.50 | 0.17 | 0.05 | 1.75 | 0.00 | - | 1 | 35 | 68.95% |
| MGA240920C00065000 | 2024-05-20 10:45AM EDT | 65.00 | 0.30 | 0.05 | 1.90 | 0.00 | - | 17 | 82 | 75.24% |
| MGA240920C00067500 | 2024-04-19 1:10PM EDT | 67.50 | 0.21 | 0.05 | 1.05 | 0.00 | - | 1 | 8 | 68.75% |
| MGA240920C00070000 | 2024-06-21 2:18PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MGA240920C00075000 | 2024-03-08 10:30AM EDT | 75.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 74.51% |
| MGA240920C00080000 | 2024-02-12 10:37AM EDT | 80.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 79.74% |
| MGA240920C00085000 | 2024-03-21 9:30AM EDT | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 62.89% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240920P00027500 | 2024-06-12 9:35AM EDT | 27.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MGA240920P00032500 | 2024-04-04 10:12AM EDT | 32.50 | 0.49 | 0.10 | 1.55 | 0.00 | - | 2 | 2 | 58.11% |
| MGA240920P00035000 | 2024-06-26 9:44AM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MGA240920P00037500 | 2024-06-26 9:30AM EDT | 37.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| MGA240920P00040000 | 2024-07-01 12:13PM EDT | 40.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MGA240920P00042500 | 2024-07-03 11:36AM EDT | 42.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.10% |
| MGA240920P00045000 | 2024-06-26 1:44PM EDT | 45.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MGA240920P00047500 | 2024-06-28 9:59AM EDT | 47.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MGA240920P00050000 | 2024-06-27 10:56AM EDT | 50.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MGA240920P00052500 | 2024-05-23 12:01PM EDT | 52.50 | 7.49 | 10.30 | 12.50 | 0.00 | - | 6 | 65 | 56.03% |
| MGA240920P00055000 | 2024-05-08 3:25PM EDT | 55.00 | 8.70 | 11.20 | 11.50 | 0.00 | - | 1 | 76 | 0.00% |
| MGA240920P00057500 | 2024-02-27 12:38PM EDT | 57.50 | 5.60 | 5.60 | 5.80 | 0.00 | - | 3 | 8 | 0.00% |
| MGA240920P00060000 | 2024-06-25 11:30AM EDT | 60.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGA240920P00062500 | 2024-04-10 3:13PM EDT | 62.50 | 12.34 | 15.40 | 17.80 | 0.00 | - | 5 | 7 | 0.00% |
| MGA240920P00065000 | 2024-04-16 12:06PM EDT | 65.00 | 16.00 | 15.70 | 18.90 | 0.00 | - | 1 | 19 | 0.00% |
| MGA240920P00067500 | 2024-02-22 11:06AM EDT | 67.50 | 13.10 | 12.90 | 13.20 | 0.00 | - | 2 | 2 | 0.00% |
| MGA240920P00070000 | 2024-04-16 11:57AM EDT | 70.00 | 20.80 | 20.60 | 22.80 | 0.00 | - | 1 | 3 | 0.00% |
