Marchés français ouverture 2 h 1 min
Dow Jones
39 118,86 -45,24 (-0,12 %) Nasdaq
17 732,60 -126,10 (-0,71 %) Nikkei 225
39 583,49 +0,41 (+0,00 %) EUR/USD
1,0758 +0,0043 (+0,40 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
58 766,48 +2 336,98 (+4,14 %)
Magna International Inc. (MGA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA250117C00025000 | 2024-05-20 12:30PM EDT | 25.00 | 22.50 | 15.90 | 19.60 | 0.00 | - | - | 1 | 59.72% |
| MGA250117C00027500 | 2024-05-10 1:42PM EDT | 27.50 | 19.16 | 14.60 | 18.40 | 0.00 | - | - | 1 | 70.85% |
| MGA250117C00030000 | 2024-06-28 2:41PM EDT | 30.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGA250117C00032500 | 2024-06-28 10:24AM EDT | 32.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGA250117C00035000 | 2024-06-28 1:14PM EDT | 35.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MGA250117C00037500 | 2024-06-28 3:40PM EDT | 37.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MGA250117C00040000 | 2024-06-28 1:57PM EDT | 40.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MGA250117C00042500 | 2024-06-27 12:42PM EDT | 42.50 | 3.38 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.78% |
| MGA250117C00045000 | 2024-06-27 11:37AM EDT | 45.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 3.13% |
| MGA250117C00047500 | 2024-06-26 2:01PM EDT | 47.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| MGA250117C00050000 | 2024-06-28 2:41PM EDT | 50.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MGA250117C00052500 | 2024-06-26 9:30AM EDT | 52.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MGA250117C00055000 | 2024-06-27 1:40PM EDT | 55.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MGA250117C00057500 | 2024-06-28 3:50PM EDT | 57.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| MGA250117C00060000 | 2024-06-14 10:12AM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MGA250117C00062500 | 2024-06-27 9:47AM EDT | 62.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| MGA250117C00065000 | 2024-05-21 3:35PM EDT | 65.00 | 0.44 | 0.10 | 0.65 | 0.00 | - | 1 | 30 | 43.21% |
| MGA250117C00070000 | 2024-04-29 2:43PM EDT | 70.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 8 | 45.36% |
| MGA250117C00075000 | 2024-04-22 9:58AM EDT | 75.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA250117P00022500 | 2024-06-14 1:51PM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MGA250117P00030000 | 2024-06-21 11:34AM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MGA250117P00032500 | 2024-06-25 11:52AM EDT | 32.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MGA250117P00035000 | 2024-06-27 3:17PM EDT | 35.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MGA250117P00037500 | 2024-06-26 9:30AM EDT | 37.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MGA250117P00040000 | 2024-06-26 10:28AM EDT | 40.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MGA250117P00042500 | 2024-06-27 12:39PM EDT | 42.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MGA250117P00045000 | 2024-06-27 11:37AM EDT | 45.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MGA250117P00047500 | 2024-06-28 9:56AM EDT | 47.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MGA250117P00050000 | 2024-06-28 10:14AM EDT | 50.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGA250117P00052500 | 2024-06-03 9:46AM EDT | 52.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MGA250117P00055000 | 2024-06-18 3:48PM EDT | 55.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGA250117P00057500 | 2024-05-15 12:39PM EDT | 57.50 | 10.70 | 13.50 | 17.30 | 0.00 | - | 1 | 4 | 47.24% |
| MGA250117P00060000 | 2024-05-15 1:16PM EDT | 60.00 | 12.70 | 16.10 | 19.80 | 0.00 | - | 2 | 12 | 50.78% |
| MGA250117P00062500 | 2024-05-03 9:30AM EDT | 62.50 | 15.00 | 15.50 | 20.00 | 0.00 | - | 5 | 0 | 0.00% |
