La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 981,71 +174,49 (+0,28 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS240816C00150000 | 2024-03-21 9:58AM EDT | 150.00 | 38.80 | 31.50 | 35.90 | 0.00 | - | 1 | 2 | 53.48% |
| MSGS240816C00180000 | 2024-04-25 1:18PM EDT | 180.00 | 13.30 | 8.70 | 12.00 | 0.00 | - | 1 | 11 | 36.67% |
| MSGS240816C00185000 | 2024-05-28 11:49AM EDT | 185.00 | 7.10 | 5.80 | 6.20 | 0.00 | - | 1 | 11 | 25.03% |
| MSGS240816C00190000 | 2024-06-14 11:32AM EDT | 190.00 | 3.40 | 3.10 | 5.00 | -3.70 | -52.11% | 1 | 11 | 27.33% |
| MSGS240816C00195000 | 2024-06-05 12:22PM EDT | 195.00 | 5.62 | 1.85 | 4.90 | 0.00 | - | 1 | 17 | 32.47% |
| MSGS240816C00200000 | 2024-06-05 11:55AM EDT | 200.00 | 3.30 | 0.70 | 4.90 | 0.00 | - | 6 | 206 | 37.42% |
| MSGS240816C00210000 | 2024-05-28 10:43AM EDT | 210.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 7 | 67 | 45.83% |
| MSGS240816C00220000 | 2024-06-03 11:29AM EDT | 220.00 | 0.92 | 0.00 | 1.85 | 0.00 | - | 5 | 27 | 38.73% |
| MSGS240816C00230000 | 2024-02-22 4:28PM EDT | 230.00 | 2.10 | 0.05 | 4.60 | 0.00 | - | 5 | 11 | 59.69% |
| MSGS240816C00250000 | 2024-06-05 2:48PM EDT | 250.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 20 | 30 | 59.42% |
| MSGS240816C00270000 | 2024-02-06 3:34PM EDT | 270.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 22 | 23 | 53.91% |
| MSGS240816C00280000 | 2024-02-09 12:21PM EDT | 280.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 3 | 51.47% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS240816P00130000 | 2024-05-08 3:28PM EDT | 130.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 51.12% |
| MSGS240816P00140000 | 2024-02-05 4:33PM EDT | 140.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 6 | 58 | 56.54% |
| MSGS240816P00145000 | 2024-01-23 1:43PM EDT | 145.00 | 1.40 | 0.35 | 1.30 | 0.00 | - | 2 | 17 | 42.60% |
| MSGS240816P00150000 | 2024-01-24 3:16PM EDT | 150.00 | 1.70 | 0.70 | 2.50 | 0.00 | - | 1 | 9 | 46.07% |
| MSGS240816P00155000 | 2024-06-03 1:48PM EDT | 155.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 53 | 52.54% |
| MSGS240816P00160000 | 2024-02-06 2:58PM EDT | 160.00 | 2.00 | 0.10 | 4.80 | 0.00 | - | 10 | 14 | 46.25% |
| MSGS240816P00165000 | 2024-04-17 2:10PM EDT | 165.00 | 3.15 | 0.35 | 3.50 | 0.00 | - | 3 | 15 | 34.28% |
| MSGS240816P00170000 | 2024-05-06 11:05AM EDT | 170.00 | 2.40 | 0.10 | 4.90 | 0.00 | - | 5 | 24 | 33.86% |
| MSGS240816P00175000 | 2024-06-14 2:31PM EDT | 175.00 | 3.40 | 2.65 | 4.30 | -0.60 | -15.00% | 16 | 8 | 24.93% |
| MSGS240816P00180000 | 2024-06-14 11:20AM EDT | 180.00 | 4.50 | 4.30 | 6.20 | +1.80 | +66.67% | 1 | 38 | 24.24% |
| MSGS240816P00185000 | 2024-03-11 1:07PM EDT | 185.00 | 9.18 | 7.80 | 8.90 | 0.00 | - | 2 | 6 | 24.44% |
| MSGS240816P00190000 | 2024-05-07 3:12PM EDT | 190.00 | 7.10 | 6.00 | 8.00 | 0.00 | - | 1 | 4 | 6.52% |
