La bourse ferme dans 1 h 55 min
CAC 40
7 506,40 +56,96 (+0,76 %) Euro Stoxx 50
4 869,79 +42,16 (+0,87 %) Dow Jones
41 745,24 +123,16 (+0,30 %) EUR/USD
1,1120 -0,0015 (-0,13 %) Gold future
2 605,40 -3,50 (-0,13 %) Bitcoin EUR
53 380,22 +838,37 (+1,60 %)
MGP Ingredients, Inc. (MGPI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:34AM EDT. Marché ouvert.
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MGPI240920C00055000 | 2024-08-14 1:08PM EDT | 55.00 | 31.42 | 27.70 | 32.50 | 0.00 | - | 2 | 1 | 406.15% |
| MGPI240920C00060000 | 2024-08-14 1:08PM EDT | 60.00 | 26.46 | 22.50 | 27.20 | 0.00 | - | 2 | 2 | 328.81% |
| MGPI240920C00065000 | 2024-03-14 11:44AM EDT | 65.00 | 23.35 | 14.50 | 18.60 | 0.00 | - | 1 | 0 | 0.00% |
| MGPI240920C00070000 | 2024-03-01 11:24AM EDT | 70.00 | 19.80 | 18.20 | 22.90 | 0.00 | - | 1 | 1 | 352.73% |
| MGPI240920C00080000 | 2024-07-16 10:07AM EDT | 80.00 | 4.00 | 7.30 | 11.50 | 0.00 | - | 10 | 11 | 187.01% |
| MGPI240920C00085000 | 2024-09-16 9:30AM EDT | 85.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 58 | 0.00% |
| MGPI240920C00090000 | 2024-09-13 12:47PM EDT | 90.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| MGPI240920C00095000 | 2024-08-29 12:33PM EDT | 95.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 23 | 25 | 25.00% |
| MGPI240920C00100000 | 2024-08-19 3:28PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| MGPI240920C00105000 | 2024-04-15 9:30AM EDT | 105.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| MGPI240920C00110000 | 2024-04-15 9:30AM EDT | 110.00 | 1.40 | 0.00 | 4.50 | 0.00 | - | 1 | 13 | 251.76% |
| MGPI240920C00115000 | 2024-04-04 9:30AM EDT | 115.00 | 1.80 | 0.10 | 2.20 | 0.00 | - | 1 | 10 | 226.47% |
| MGPI240920C00120000 | 2024-07-30 12:14PM EDT | 120.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 22 | 22 | 212.31% |
| MGPI240920C00125000 | 2024-04-04 9:30AM EDT | 125.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 330.66% |
| MGPI240920C00130000 | 2024-05-02 10:24AM EDT | 130.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 3 | 22 | 351.76% |
| MGPI240920C00135000 | 2024-08-07 11:01AM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 32 | 189.84% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MGPI240920P00060000 | 2024-07-12 9:30AM EDT | 60.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 353.42% |
| MGPI240920P00065000 | 2024-08-28 12:29PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 58 | 50.00% |
| MGPI240920P00070000 | 2024-08-13 9:30AM EDT | 70.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| MGPI240920P00075000 | 2024-09-06 3:33PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| MGPI240920P00080000 | 2024-09-12 3:44PM EDT | 80.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 119 | 12.50% |
| MGPI240920P00085000 | 2024-09-13 12:24PM EDT | 85.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 0.78% |
| MGPI240920P00090000 | 2024-09-10 1:02PM EDT | 90.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| MGPI240920P00095000 | 2024-08-27 9:30AM EDT | 95.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MGPI240920P00110000 | 2024-02-22 11:09AM EDT | 110.00 | 26.00 | 25.50 | 29.90 | 0.00 | - | 1 | 0 | 278.27% |
