La bourse ferme dans 4 h 41 min
CAC 40
7 505,75 -24,97 (-0,33 %) Euro Stoxx 50
4 914,69 +12,09 (+0,25 %) Dow Jones
39 164,06 +36,26 (+0,09 %) EUR/USD
1,0710 +0,0001 (+0,01 %) Gold future
2 345,80 +9,20 (+0,39 %) Bitcoin EUR
57 423,51 +328,95 (+0,58 %)
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 | 0.00% |
| MSGS240816C00180000 | 2024-04-25 1:18PM EDT | 180.00 | 13.30 | 8.70 | 12.00 | 0.00 | - | 1 | 11 | 22.14% |
| MSGS240816C00185000 | 2024-05-28 11:49AM EDT | 185.00 | 7.10 | 7.90 | 11.20 | 0.00 | - | 1 | 11 | 31.54% |
| MSGS240816C00190000 | 2024-06-27 1:20PM EDT | 190.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.20% |
| MSGS240816C00195000 | 2024-06-25 2:22PM EDT | 195.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 13 | 37 | 1.56% |
| MSGS240816C00200000 | 2024-06-21 11:35AM EDT | 200.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 7 | 213 | 3.13% |
| MSGS240816C00210000 | 2024-06-25 9:30AM EDT | 210.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 6.25% |
| MSGS240816C00220000 | 2024-06-03 11:29AM EDT | 220.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSGS240816C00230000 | 2024-02-22 4:28PM EDT | 230.00 | 2.10 | 0.05 | 4.60 | 0.00 | - | 5 | 11 | 58.57% |
| MSGS240816C00250000 | 2024-06-05 2:48PM EDT | 250.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MSGS240816C00270000 | 2024-02-06 3:34PM EDT | 270.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 22 | 23 | 54.79% |
| MSGS240816C00280000 | 2024-02-09 12:21PM EDT | 280.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 3 | 52.59% |
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 | 54.44% |
| MSGS240816P00140000 | 2024-02-05 4:33PM EDT | 140.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 6 | 58 | 69.14% |
| MSGS240816P00145000 | 2024-01-23 1:43PM EDT | 145.00 | 1.40 | 0.35 | 1.30 | 0.00 | - | 2 | 17 | 53.22% |
| MSGS240816P00150000 | 2024-01-24 3:16PM EDT | 150.00 | 1.70 | 0.70 | 2.50 | 0.00 | - | 1 | 9 | 50.68% |
| MSGS240816P00155000 | 2024-06-03 1:48PM EDT | 155.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSGS240816P00160000 | 2024-02-06 2:58PM EDT | 160.00 | 2.00 | 0.10 | 4.80 | 0.00 | - | 10 | 14 | 59.29% |
| MSGS240816P00165000 | 2024-04-17 2:10PM EDT | 165.00 | 3.15 | 0.35 | 3.50 | 0.00 | - | 3 | 15 | 45.94% |
| MSGS240816P00170000 | 2024-06-24 10:14AM EDT | 170.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 6.25% |
| MSGS240816P00175000 | 2024-06-24 10:09AM EDT | 175.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSGS240816P00180000 | 2024-06-24 10:19AM EDT | 180.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MSGS240816P00185000 | 2024-06-18 3:59PM EDT | 185.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 1.56% |
| MSGS240816P00190000 | 2024-06-26 3:05PM EDT | 190.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
