Italia markets open in 3 hours 15 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.299,71 +25,66 (+0,07%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
53.616,87 -2.495,46 (-4,45%) CMC Crypto 200
1.263,79 -75,27 (-5,62%)
Madison Square Garden Sports Corp. (MSGS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS240517C00120000 | 2023-11-02 9:49AM EDT | 120.00 | 57.40 | 53.00 | 57.40 | 0.00 | - | - | 1 | 0.00% |
| MSGS240517C00140000 | 2024-01-29 10:38AM EDT | 140.00 | 49.50 | 47.70 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSGS240517C00150000 | 2023-11-09 2:48PM EDT | 150.00 | 26.98 | 26.60 | 28.20 | 0.00 | - | - | 3 | 0.00% |
| MSGS240517C00160000 | 2024-01-17 10:50AM EDT | 160.00 | 35.20 | 30.80 | 35.50 | 0.00 | - | 1 | 1 | 120.37% |
| MSGS240517C00165000 | 2023-11-29 3:11PM EDT | 165.00 | 14.35 | 21.90 | 23.50 | 0.00 | - | - | 1 | 58.96% |
| MSGS240517C00170000 | 2024-04-19 12:07PM EDT | 170.00 | 11.99 | 16.00 | 19.50 | 0.00 | - | 3 | 9 | 64.97% |
| MSGS240517C00175000 | 2024-04-29 3:13PM EDT | 175.00 | 15.20 | 11.50 | 15.00 | 0.00 | - | 1 | 3 | 56.91% |
| MSGS240517C00180000 | 2024-05-01 10:39AM EDT | 180.00 | 9.00 | 7.10 | 11.50 | +0.20 | +2.27% | 2 | 81 | 54.39% |
| MSGS240517C00185000 | 2024-05-01 11:19AM EDT | 185.00 | 6.40 | 5.30 | 5.90 | -0.40 | -5.88% | 2 | 36 | 35.60% |
| MSGS240517C00190000 | 2024-05-01 3:24PM EDT | 190.00 | 3.50 | 2.95 | 3.50 | -2.10 | -37.50% | 7 | 56 | 34.13% |
| MSGS240517C00195000 | 2024-05-01 10:24AM EDT | 195.00 | 2.00 | 1.25 | 2.15 | +0.10 | +5.26% | 1 | 54 | 35.22% |
| MSGS240517C00200000 | 2024-04-29 3:12PM EDT | 200.00 | 1.00 | 0.15 | 2.15 | -0.50 | -33.33% | 1 | 155 | 44.20% |
| MSGS240517C00210000 | 2024-04-29 12:07PM EDT | 210.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 190 | 62.31% |
| MSGS240517C00220000 | 2024-04-29 9:36AM EDT | 220.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 5 | 45 | 76.33% |
| MSGS240517C00240000 | 2024-02-27 12:32PM EDT | 240.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 66.41% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS240517P00105000 | 2023-10-23 3:44PM EDT | 105.00 | 0.70 | 0.00 | 2.90 | 0.00 | - | - | 6 | 179.30% |
| MSGS240517P00120000 | 2023-10-18 1:10PM EDT | 120.00 | 0.90 | 0.25 | 1.15 | 0.00 | - | 50 | 0 | 122.85% |
| MSGS240517P00125000 | 2023-09-18 9:38AM EDT | 125.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| MSGS240517P00130000 | 2023-11-13 3:26PM EDT | 130.00 | 1.70 | 0.40 | 1.25 | 0.00 | - | 1 | 3 | 107.18% |
| MSGS240517P00135000 | 2024-04-08 9:50AM EDT | 135.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 127.83% |
| MSGS240517P00140000 | 2024-04-29 12:55PM EDT | 140.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 64 | 56.06% |
| MSGS240517P00145000 | 2023-12-21 11:26AM EDT | 145.00 | 1.70 | 0.25 | 2.15 | 0.00 | - | 3 | 102 | 87.13% |
| MSGS240517P00150000 | 2024-04-29 9:30AM EDT | 150.00 | 0.09 | 0.10 | 4.80 | 0.00 | - | 1 | 24 | 95.83% |
| MSGS240517P00155000 | 2024-04-15 12:22PM EDT | 155.00 | 0.30 | 0.10 | 1.40 | 0.00 | - | 1 | 37 | 60.74% |
| MSGS240517P00160000 | 2024-01-09 12:19PM EDT | 160.00 | 3.07 | 0.70 | 1.95 | 0.00 | - | 1 | 28 | 61.13% |
| MSGS240517P00165000 | 2024-04-22 11:22AM EDT | 165.00 | 0.55 | 0.05 | 0.80 | 0.00 | - | 5 | 52 | 44.70% |
| MSGS240517P00170000 | 2024-04-30 2:16PM EDT | 170.00 | 0.89 | 0.85 | 1.20 | 0.00 | - | 5 | 37 | 41.09% |
| MSGS240517P00175000 | 2024-04-29 3:13PM EDT | 175.00 | 1.25 | 1.30 | 5.00 | 0.00 | - | 201 | 630 | 62.57% |
| MSGS240517P00180000 | 2024-05-01 1:17PM EDT | 180.00 | 2.30 | 2.25 | 2.90 | +0.37 | +19.17% | 11 | 253 | 34.63% |
| MSGS240517P00185000 | 2024-05-01 10:37AM EDT | 185.00 | 4.25 | 4.10 | 4.70 | +0.75 | +21.43% | 2 | 39 | 32.76% |
| MSGS240517P00190000 | 2024-04-29 1:18PM EDT | 190.00 | 5.10 | 6.60 | 7.40 | 0.00 | - | 6 | 12 | 31.85% |
| MSGS240517P00200000 | 2024-01-17 12:27PM EDT | 200.00 | 14.70 | 12.90 | 13.90 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.