Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.743,19 -726,57 (-1,22%)
Magna International Inc. (MGA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240621C00037500 | 2023-12-13 2:12PM EDT | 37.50 | 16.60 | 16.90 | 21.00 | 0.00 | - | - | 2 | 186.52% |
| MGA240621C00042500 | 2024-03-08 3:50PM EDT | 42.50 | 13.00 | 8.20 | 12.10 | 0.00 | - | 12 | 13 | 88.53% |
| MGA240621C00045000 | 2024-04-23 2:56PM EDT | 45.00 | 5.60 | 4.90 | 5.10 | 0.00 | - | 100 | 107 | 34.35% |
| MGA240621C00047500 | 2024-04-24 3:53PM EDT | 47.50 | 3.40 | 3.20 | 3.40 | 0.00 | - | 4 | 48 | 33.23% |
| MGA240621C00050000 | 2024-04-26 1:44PM EDT | 50.00 | 1.95 | 1.95 | 2.00 | +0.15 | +8.33% | 10 | 50,123 | 31.20% |
| MGA240621C00052500 | 2024-04-26 3:16PM EDT | 52.50 | 1.15 | 1.00 | 1.10 | +0.22 | +23.66% | 10 | 105 | 30.57% |
| MGA240621C00055000 | 2024-04-26 1:51PM EDT | 55.00 | 0.52 | 0.50 | 0.60 | +0.05 | +10.64% | 12 | 145 | 31.06% |
| MGA240621C00057500 | 2024-04-24 2:50PM EDT | 57.50 | 0.30 | 0.25 | 0.30 | 0.00 | - | 2 | 90 | 31.15% |
| MGA240621C00060000 | 2024-04-26 1:54PM EDT | 60.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 11 | 452 | 33.59% |
| MGA240621C00062500 | 2024-04-24 3:37PM EDT | 62.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 265 | 36.52% |
| MGA240621C00065000 | 2024-04-05 11:44AM EDT | 65.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 110 | 58.74% |
| MGA240621C00067500 | 2024-04-08 11:23AM EDT | 67.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 37 | 47.95% |
| MGA240621C00070000 | 2024-04-22 2:29PM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 143 | 59.28% |
| MGA240621C00075000 | 2024-02-20 1:55PM EDT | 75.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 50 | 59 | 88.06% |
| MGA240621C00080000 | 2024-04-22 10:22AM EDT | 80.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 75.29% |
| MGA240621C00085000 | 2024-02-12 10:30AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 82.23% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGA240621P00025000 | 2024-02-07 11:00AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 110.16% |
| MGA240621P00032500 | 2024-01-18 1:03PM EDT | 32.50 | 0.28 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 58.20% |
| MGA240621P00035000 | 2024-04-22 2:31PM EDT | 35.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 4 | 50.88% |
| MGA240621P00037500 | 2024-04-18 10:27AM EDT | 37.50 | 0.28 | 0.05 | 0.30 | 0.00 | - | 1 | 257 | 49.12% |
| MGA240621P00040000 | 2024-04-10 2:24PM EDT | 40.00 | 0.32 | 0.20 | 0.30 | 0.00 | - | 4 | 41 | 39.75% |
| MGA240621P00042500 | 2024-04-22 12:37PM EDT | 42.50 | 0.56 | 0.40 | 0.50 | 0.00 | - | 211 | 268 | 35.79% |
| MGA240621P00045000 | 2024-04-24 3:31PM EDT | 45.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 27 | 208 | 33.84% |
| MGA240621P00047500 | 2024-04-26 12:56PM EDT | 47.50 | 1.75 | 1.65 | 1.75 | +0.07 | +4.17% | 402 | 68,113 | 32.84% |
| MGA240621P00050000 | 2024-04-23 2:50PM EDT | 50.00 | 2.55 | 2.80 | 2.95 | 0.00 | - | 1 | 92 | 32.13% |
| MGA240621P00052500 | 2024-04-26 1:53PM EDT | 52.50 | 4.50 | 4.40 | 4.60 | +0.40 | +9.76% | 1 | 89 | 32.32% |
| MGA240621P00055000 | 2024-04-22 2:45PM EDT | 55.00 | 6.30 | 6.40 | 6.70 | 0.00 | - | 3 | 2,422 | 35.03% |
| MGA240621P00057500 | 2024-04-26 2:36PM EDT | 57.50 | 8.80 | 6.80 | 9.80 | +0.60 | +7.32% | 1 | 35 | 53.00% |
| MGA240621P00060000 | 2024-04-04 9:31AM EDT | 60.00 | 7.25 | 9.20 | 12.80 | 0.00 | - | 9 | 38 | 68.60% |
| MGA240621P00062500 | 2024-04-16 11:03AM EDT | 62.50 | 14.05 | 11.90 | 15.60 | 0.00 | - | 1 | 22 | 80.52% |
| MGA240621P00065000 | 2024-03-21 12:25PM EDT | 65.00 | 9.50 | 15.30 | 18.90 | 0.00 | - | 4 | 6 | 69.80% |
| MGA240621P00067500 | 2024-02-08 10:58AM EDT | 67.50 | 10.30 | 12.90 | 14.40 | 0.00 | - | 1 | 0 | 0.00% |
| MGA240621P00070000 | 2024-02-08 11:39AM EDT | 70.00 | 12.40 | 13.70 | 16.70 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.