La bourse ferme dans 3 h 15 min
CAC 40
7 488,33 -42,39 (-0,56 %) Euro Stoxx 50
4 901,06 -1,54 (-0,03 %) Dow Jones
39 164,06 +36,26 (+0,09 %) EUR/USD
1,0707 -0,0002 (-0,02 %) Gold future
2 344,50 +7,90 (+0,34 %) Bitcoin EUR
57 570,71 +267,23 (+0,47 %)
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’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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSGS241115C00175000 | 2024-06-18 2:41PM EDT | 175.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSGS241115C00180000 | 2024-05-21 10:17AM EDT | 180.00 | 17.10 | 15.30 | 19.20 | 0.00 | - | 2 | 3 | 30.35% |
| MSGS241115C00190000 | 2024-06-20 12:13PM EDT | 190.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.10% |
| MSGS241115C00195000 | 2024-05-24 2:00PM EDT | 195.00 | 7.60 | 6.80 | 11.00 | 0.00 | - | 14 | 16 | 28.42% |
| MSGS241115C00200000 | 2024-05-30 10:50AM EDT | 200.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| MSGS241115C00210000 | 2024-06-14 3:30PM EDT | 210.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 3.13% |
| MSGS241115C00220000 | 2024-05-03 10:13AM EDT | 220.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 3 | 15 | 30.59% |
| MSGS241115C00230000 | 2024-06-21 9:30AM EDT | 230.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| 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 | 0.00 | 0.00 | - | - | 5 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS241115P00120000 | 2024-06-20 1:24PM EDT | 120.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| MSGS241115P00145000 | 2024-06-25 2:39PM EDT | 145.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| MSGS241115P00150000 | 2024-03-21 2:43PM EDT | 150.00 | 2.00 | 0.60 | 4.10 | 0.00 | - | 50 | 75 | 40.83% |
| MSGS241115P00155000 | 2024-05-20 9:38AM EDT | 155.00 | 1.55 | 0.10 | 4.90 | 0.00 | - | 1 | 4 | 39.64% |
| MSGS241115P00160000 | 2024-05-20 9:38AM EDT | 160.00 | 2.00 | 0.35 | 4.70 | 0.00 | - | 1 | 12 | 35.00% |
| MSGS241115P00165000 | 2024-06-18 1:20PM EDT | 165.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 9 | 81 | 6.25% |
| MSGS241115P00170000 | 2024-06-14 3:05PM EDT | 170.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 3.13% |
| MSGS241115P00175000 | 2024-06-14 10:22AM EDT | 175.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 3.13% |
| MSGS241115P00180000 | 2024-06-26 10:40AM EDT | 180.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 1.56% |
| MSGS241115P00185000 | 2024-06-21 1:20PM EDT | 185.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.78% |
| MSGS241115P00190000 | 2024-06-24 3:47PM EDT | 190.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 11 | 62 | 0.00% |
| MSGS241115P00195000 | 2024-05-24 2:00PM EDT | 195.00 | 14.00 | 9.60 | 14.00 | 0.00 | - | 16 | 16 | 23.27% |
