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
62 138,27 +295,21 (+0,48 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS241220C00150000 | 2024-06-14 9:44AM EDT | 150.00 | 37.80 | 36.20 | 40.50 | -3.60 | -8.70% | 1 | 6 | 43.57% |
| MSGS241220C00155000 | 2024-04-26 1:58PM EDT | 155.00 | 40.20 | 34.00 | 37.80 | 0.00 | - | 1 | 0 | 45.00% |
| MSGS241220C00160000 | 2024-05-14 11:00AM EDT | 160.00 | 33.87 | 29.60 | 34.00 | 0.00 | - | 1 | 5 | 43.35% |
| MSGS241220C00165000 | 2023-12-20 3:12PM EDT | 165.00 | 30.12 | 36.40 | 40.00 | 0.00 | - | 5 | 0 | 58.49% |
| MSGS241220C00170000 | 2024-06-07 2:30PM EDT | 170.00 | 26.50 | 20.00 | 23.30 | 0.00 | - | 1 | 3 | 32.89% |
| MSGS241220C00175000 | 2023-12-20 3:52PM EDT | 175.00 | 22.95 | 30.30 | 33.00 | 0.00 | - | 1 | 3 | 55.02% |
| MSGS241220C00180000 | 2024-05-17 3:00PM EDT | 180.00 | 21.73 | 13.40 | 17.30 | 0.00 | - | 5 | 12 | 31.34% |
| MSGS241220C00185000 | 2024-05-17 12:23PM EDT | 185.00 | 20.20 | 10.10 | 14.70 | 0.00 | - | 1 | 119 | 30.69% |
| MSGS241220C00190000 | 2024-05-21 12:18PM EDT | 190.00 | 12.82 | 7.50 | 12.00 | 0.00 | - | 1 | 13 | 29.38% |
| MSGS241220C00195000 | 2024-05-15 1:26PM EDT | 195.00 | 11.30 | 5.60 | 10.10 | 0.00 | - | 2 | 22 | 29.15% |
| MSGS241220C00200000 | 2024-06-05 2:46PM EDT | 200.00 | 9.80 | 4.00 | 8.20 | 0.00 | - | 21 | 111 | 28.46% |
| MSGS241220C00210000 | 2024-05-17 10:37AM EDT | 210.00 | 6.40 | 1.05 | 5.60 | 0.00 | - | 1 | 104 | 28.19% |
| MSGS241220C00220000 | 2024-05-28 11:40AM EDT | 220.00 | 2.45 | 0.10 | 4.90 | 0.00 | - | 1 | 25 | 31.03% |
| MSGS241220C00230000 | 2024-02-07 12:14PM EDT | 230.00 | 6.95 | 1.55 | 4.80 | 0.00 | - | 2 | 170 | 34.82% |
| MSGS241220C00240000 | 2024-06-12 9:30AM EDT | 240.00 | 0.80 | 0.05 | 5.00 | 0.00 | - | 5 | 27 | 39.06% |
| MSGS241220C00250000 | 2024-06-10 11:35AM EDT | 250.00 | 0.90 | 0.10 | 0.90 | 0.00 | - | 5 | 133 | 27.11% |
| MSGS241220C00260000 | 2024-02-22 10:58AM EDT | 260.00 | 1.30 | 0.00 | 2.70 | 0.00 | - | 4 | 18 | 38.17% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS241220P00105000 | 2024-03-11 10:21AM EDT | 105.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 10 | 58 | 40.55% |
| MSGS241220P00120000 | 2023-10-31 12:58PM EDT | 120.00 | 3.50 | 2.00 | 2.75 | 0.00 | - | 1 | 2 | 47.93% |
| MSGS241220P00125000 | 2023-10-31 10:22AM EDT | 125.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MSGS241220P00130000 | 2024-01-24 3:16PM EDT | 130.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 49.63% |
| MSGS241220P00135000 | 2024-02-22 4:31PM EDT | 135.00 | 1.10 | 0.25 | 1.60 | 0.00 | - | 3 | 32 | 31.90% |
| MSGS241220P00140000 | 2024-06-10 11:49AM EDT | 140.00 | 0.90 | 0.30 | 1.20 | 0.00 | - | 5 | 89 | 26.77% |
| MSGS241220P00145000 | 2024-01-09 10:56AM EDT | 145.00 | 4.20 | 1.60 | 2.15 | 0.00 | - | 2 | 19 | 28.27% |
| MSGS241220P00150000 | 2024-01-05 2:28PM EDT | 150.00 | 5.38 | 1.55 | 6.00 | 0.00 | - | 4 | 4 | 37.23% |
| MSGS241220P00155000 | 2024-05-31 3:02PM EDT | 155.00 | 2.00 | 0.00 | 4.70 | 0.00 | - | 4 | 4 | 29.90% |
| MSGS241220P00160000 | 2024-05-21 12:18PM EDT | 160.00 | 2.66 | 0.55 | 5.00 | 0.00 | - | 6 | 7 | 27.08% |
| MSGS241220P00165000 | 2024-05-10 12:58PM EDT | 165.00 | 2.70 | 2.25 | 3.60 | 0.00 | - | 1 | 14 | 19.94% |
| MSGS241220P00170000 | 2024-06-14 11:10AM EDT | 170.00 | 5.00 | 3.70 | 6.60 | +0.50 | +11.11% | 2 | 113 | 23.20% |
| MSGS241220P00175000 | 2024-06-14 3:30PM EDT | 175.00 | 6.50 | 5.10 | 8.90 | +2.55 | +64.56% | 2 | 21 | 23.76% |
| MSGS241220P00180000 | 2024-05-13 1:49PM EDT | 180.00 | 6.90 | 4.80 | 7.20 | 0.00 | - | 1 | 12 | 15.87% |
| MSGS241220P00185000 | 2024-02-29 4:42PM EDT | 185.00 | 10.50 | 9.20 | 13.00 | 0.00 | - | 1 | 22 | 21.92% |
| MSGS241220P00200000 | 2024-05-22 2:50PM EDT | 200.00 | 16.20 | 17.20 | 22.00 | 0.00 | - | 1 | 13 | 19.76% |
| MSGS241220P00290000 | 2024-02-13 12:36PM EDT | 290.00 | 98.50 | 105.70 | 110.00 | 0.00 | - | - | 0 | 43.51% |
