Madison Square Garden Sports Corp. (MSGS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:37PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 227.44% |
| MSGS240517C00165000 | 2023-11-29 3:11PM EDT | 165.00 | 14.35 | 21.90 | 23.50 | 0.00 | - | - | 1 | 0.00% |
| MSGS240517C00170000 | 2024-04-19 12:07PM EDT | 170.00 | 11.99 | 17.60 | 20.40 | 0.00 | - | 3 | 9 | 60.94% |
| MSGS240517C00175000 | 2024-04-29 3:13PM EDT | 175.00 | 15.20 | 12.70 | 15.70 | 0.00 | - | 1 | 3 | 57.81% |
| MSGS240517C00180000 | 2024-05-14 11:18AM EDT | 180.00 | 6.30 | 7.10 | 10.80 | 0.00 | - | 1 | 54 | 77.78% |
| MSGS240517C00185000 | 2024-05-14 11:19AM EDT | 185.00 | 1.75 | 2.85 | 5.50 | 0.00 | - | 6 | 51 | 47.07% |
| MSGS240517C00190000 | 2024-05-15 1:47PM EDT | 190.00 | 0.70 | 0.60 | 0.95 | +0.30 | +75.00% | 20 | 89 | 20.97% |
| MSGS240517C00195000 | 2024-05-15 12:17PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 2 | 75 | 19.63% |
| MSGS240517C00200000 | 2024-05-09 3:29PM EDT | 200.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 161 | 56.15% |
| MSGS240517C00210000 | 2024-04-29 12:07PM EDT | 210.00 | 0.60 | 0.00 | 3.60 | 0.00 | - | 1 | 190 | 117.82% |
| MSGS240517C00220000 | 2024-04-29 9:36AM EDT | 220.00 | 0.25 | 0.00 | 2.05 | 0.00 | - | 5 | 45 | 127.34% |
| MSGS240517C00240000 | 2024-02-27 12:32PM EDT | 240.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 144.82% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSGS240517P00105000 | 2023-10-23 3:44PM EDT | 105.00 | 0.70 | 0.00 | 2.90 | 0.00 | - | - | 6 | 422.75% |
| MSGS240517P00120000 | 2023-10-18 1:10PM EDT | 120.00 | 0.90 | 0.25 | 1.15 | 0.00 | - | 50 | 0 | 291.99% |
| 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 | 256.25% |
| MSGS240517P00135000 | 2024-04-08 9:50AM EDT | 135.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 158.59% |
| MSGS240517P00140000 | 2024-04-29 12:55PM EDT | 140.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 64 | 125.78% |
| MSGS240517P00145000 | 2024-05-02 9:30AM EDT | 145.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 6 | 102 | 173.63% |
| MSGS240517P00150000 | 2024-04-29 9:30AM EDT | 150.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 230.81% |
| MSGS240517P00155000 | 2024-05-09 2:02PM EDT | 155.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 12 | 24 | 147.36% |
| MSGS240517P00160000 | 2024-05-13 9:30AM EDT | 160.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 20 | 111.91% |
| MSGS240517P00165000 | 2024-04-22 11:22AM EDT | 165.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 5 | 52 | 94.82% |
| MSGS240517P00170000 | 2024-05-02 9:52AM EDT | 170.00 | 0.89 | 0.00 | 1.10 | 0.00 | - | 13 | 41 | 85.25% |
| MSGS240517P00175000 | 2024-05-09 12:14PM EDT | 175.00 | 0.20 | 0.00 | 2.05 | 0.00 | - | 546 | 512 | 80.91% |
| MSGS240517P00180000 | 2024-05-15 9:41AM EDT | 180.00 | 0.17 | 0.05 | 0.40 | -0.28 | -62.22% | 1 | 253 | 43.85% |
| MSGS240517P00185000 | 2024-05-15 9:43AM EDT | 185.00 | 0.75 | 0.15 | 0.30 | +0.10 | +15.38% | 20 | 49 | 22.36% |
| MSGS240517P00190000 | 2024-05-15 12:17PM EDT | 190.00 | 2.60 | 1.45 | 2.90 | +0.30 | +13.04% | 5 | 22 | 33.62% |
| MSGS240517P00200000 | 2024-01-17 12:27PM EDT | 200.00 | 14.70 | 12.90 | 13.90 | 0.00 | - | - | 6 | 90.53% |
© 2024 Yahoo. Todos los derechos reservados.