La bourse ferme dans 6 h 33 min
CAC 40
8 214,44 -4,70 (-0,06 %) Euro Stoxx 50
5 078,04 -7,04 (-0,14 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0786 +0,0014 (+0,13 %) Gold future
2 349,10 -25,90 (-1,09 %) Bitcoin EUR
58 254,58 +1 683,26 (+2,98 %)
Madison Square Garden Sports Corp. (MSGS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS240517C00120000 | 2023-11-02 9:49AM EDT | 120.00 | 57.40 | 53.00 | 57.40 | 0.00 | - | - | 1 | 0.00% |
| MSGS240517C00140000 | 2024-01-29 10:38AM EDT | 140.00 | 49.50 | 47.70 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSGS240517C00150000 | 2023-11-09 2:48PM EDT | 150.00 | 26.98 | 26.60 | 28.20 | 0.00 | - | - | 3 | 0.00% |
| MSGS240517C00160000 | 2024-01-17 10:50AM EDT | 160.00 | 35.20 | 30.80 | 35.50 | 0.00 | - | 1 | 1 | 174.24% |
| MSGS240517C00165000 | 2023-11-29 3:11PM EDT | 165.00 | 14.35 | 21.90 | 23.50 | 0.00 | - | - | 1 | 0.00% |
| MSGS240517C00170000 | 2024-04-19 12:07PM EDT | 170.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSGS240517C00175000 | 2024-04-29 3:13PM EDT | 175.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSGS240517C00180000 | 2024-05-10 2:46PM EDT | 180.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSGS240517C00185000 | 2024-05-09 1:59PM EDT | 185.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSGS240517C00190000 | 2024-05-10 11:12AM EDT | 190.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MSGS240517C00195000 | 2024-05-09 2:06PM EDT | 195.00 | 0.58 | 0.50 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSGS240517C00200000 | 2024-05-09 3:29PM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSGS240517C00210000 | 2024-04-29 12:07PM EDT | 210.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSGS240517C00220000 | 2024-04-29 9:36AM EDT | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSGS240517C00240000 | 2024-02-27 12:32PM EDT | 240.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 111.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS240517P00105000 | 2023-10-23 3:44PM EDT | 105.00 | 0.70 | 0.00 | 2.90 | 0.00 | - | - | 6 | 327.73% |
| MSGS240517P00120000 | 2023-10-18 1:10PM EDT | 120.00 | 0.90 | 0.25 | 1.15 | 0.00 | - | 50 | 0 | 226.47% |
| MSGS240517P00125000 | 2023-09-18 9:38AM EDT | 125.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| MSGS240517P00130000 | 2023-11-13 3:26PM EDT | 130.00 | 1.70 | 0.40 | 1.25 | 0.00 | - | 1 | 3 | 198.73% |
| MSGS240517P00135000 | 2024-04-08 9:50AM EDT | 135.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 123.05% |
| MSGS240517P00140000 | 2024-04-29 12:55PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSGS240517P00145000 | 2024-05-02 9:30AM EDT | 145.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSGS240517P00150000 | 2024-04-29 9:30AM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSGS240517P00155000 | 2024-05-09 2:02PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MSGS240517P00160000 | 2024-05-09 2:02PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSGS240517P00165000 | 2024-04-22 11:22AM EDT | 165.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSGS240517P00170000 | 2024-05-02 9:52AM EDT | 170.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MSGS240517P00175000 | 2024-05-09 12:14PM EDT | 175.00 | 0.20 | 0.05 | 0.00 | 0.00 | - | 546 | 0 | 12.50% |
| MSGS240517P00180000 | 2024-05-01 1:17PM EDT | 180.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MSGS240517P00185000 | 2024-05-10 3:31PM EDT | 185.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MSGS240517P00190000 | 2024-05-10 9:54AM EDT | 190.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSGS240517P00200000 | 2024-01-17 12:27PM EDT | 200.00 | 14.70 | 12.90 | 13.90 | 0.00 | - | - | 6 | 71.53% |
