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
62 136,28 +329,02 (+0,53 %)
Madison Square Garden Sports Corp. (MSGS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS241115C00170000 | 2024-06-07 2:35PM EDT | 170.00 | 25.00 | 19.20 | 22.10 | 0.00 | - | 1 | 1 | 33.67% |
| MSGS241115C00175000 | 2024-06-07 3:38PM EDT | 175.00 | 20.69 | 14.50 | 18.90 | 0.00 | - | 1 | 2 | 32.74% |
| MSGS241115C00180000 | 2024-05-21 10:17AM EDT | 180.00 | 17.10 | 11.60 | 14.30 | 0.00 | - | 2 | 3 | 28.28% |
| MSGS241115C00190000 | 2024-06-07 2:38PM EDT | 190.00 | 11.80 | 7.40 | 9.50 | 0.00 | - | 1 | 2 | 27.22% |
| MSGS241115C00195000 | 2024-05-24 2:00PM EDT | 195.00 | 7.60 | 6.30 | 8.00 | 0.00 | - | 14 | 16 | 27.70% |
| MSGS241115C00200000 | 2024-05-30 10:50AM EDT | 200.00 | 3.50 | 4.70 | 7.00 | 0.00 | - | 1 | 10 | 28.80% |
| MSGS241115C00210000 | 2024-06-14 3:30PM EDT | 210.00 | 2.65 | 1.85 | 4.90 | -0.55 | -17.19% | 11 | 22 | 29.44% |
| MSGS241115C00220000 | 2024-05-03 10:13AM EDT | 220.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 3 | 15 | 34.12% |
| MSGS241115C00230000 | 2024-05-20 9:38AM EDT | 230.00 | 1.40 | 0.00 | 2.80 | 0.00 | - | 1 | 4 | 32.18% |
| MSGS241115C00240000 | 2024-05-06 9:30AM EDT | 240.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| MSGS241115C00250000 | 2024-04-08 9:30AM EDT | 250.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| MSGS241115C00260000 | 2024-06-06 9:30AM EDT | 260.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 5 | 50.01% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS241115P00145000 | 2024-04-17 3:49PM EDT | 145.00 | 2.10 | 0.25 | 5.00 | 0.00 | - | 12 | 20 | 42.22% |
| MSGS241115P00150000 | 2024-03-21 2:43PM EDT | 150.00 | 2.00 | 0.60 | 4.10 | 0.00 | - | 50 | 75 | 35.15% |
| MSGS241115P00155000 | 2024-05-20 9:38AM EDT | 155.00 | 1.55 | 0.00 | 3.50 | 0.00 | - | 1 | 4 | 29.32% |
| MSGS241115P00160000 | 2024-05-20 9:38AM EDT | 160.00 | 2.00 | 1.65 | 3.70 | 0.00 | - | 1 | 12 | 26.20% |
| MSGS241115P00165000 | 2024-06-14 3:27PM EDT | 165.00 | 3.40 | 1.85 | 4.60 | +0.30 | +9.68% | 32 | 40 | 24.87% |
| MSGS241115P00170000 | 2024-06-14 3:05PM EDT | 170.00 | 4.40 | 3.40 | 5.10 | +1.20 | +37.50% | 11 | 10 | 22.06% |
| MSGS241115P00175000 | 2024-06-14 10:22AM EDT | 175.00 | 5.76 | 4.60 | 6.50 | +0.56 | +10.77% | 4 | 6 | 20.94% |
| MSGS241115P00180000 | 2024-06-11 1:59PM EDT | 180.00 | 5.70 | 6.00 | 8.20 | 0.00 | - | 1 | 101 | 19.74% |
| MSGS241115P00185000 | 2024-05-22 2:17PM EDT | 185.00 | 8.00 | 7.80 | 11.40 | 0.00 | - | - | 5 | 20.89% |
| MSGS241115P00190000 | 2024-05-24 1:05PM EDT | 190.00 | 11.20 | 10.50 | 14.10 | 0.00 | - | 45 | 45 | 20.11% |
| MSGS241115P00195000 | 2024-05-24 2:00PM EDT | 195.00 | 14.00 | 13.30 | 18.00 | 0.00 | - | 16 | 16 | 21.20% |
