Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.693,84 -53,83 (-0,09%)
MGM Resorts International (MGM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240621C00020000 | 2024-06-10 9:54AM EDT | 20.00 | 20.55 | 19.40 | 20.40 | 0.00 | - | 5 | 44 | 250.00% |
| MGM240621C00023000 | 2024-05-23 10:10AM EDT | 23.00 | 16.60 | 15.95 | 17.95 | 0.00 | - | 1 | 150 | 227.34% |
| MGM240621C00025000 | 2024-05-31 10:39AM EDT | 25.00 | 13.65 | 13.45 | 16.10 | 0.00 | - | 20 | 37 | 368.36% |
| MGM240621C00026000 | 2024-05-29 1:01PM EDT | 26.00 | 12.60 | 13.15 | 14.55 | 0.00 | - | 6 | 16 | 50.00% |
| MGM240621C00027000 | 2024-05-29 1:01PM EDT | 27.00 | 11.60 | 11.65 | 14.15 | 0.00 | - | 33 | 50 | 150.00% |
| MGM240621C00028000 | 2024-05-28 2:25PM EDT | 28.00 | 11.00 | 11.10 | 12.65 | 0.00 | - | 1 | 20 | 125.00% |
| MGM240621C00029000 | 2024-05-28 2:25PM EDT | 29.00 | 10.00 | 9.65 | 11.80 | 0.00 | - | 1 | 33 | 253.32% |
| MGM240621C00030000 | 2024-06-10 1:48PM EDT | 30.00 | 11.00 | 9.65 | 10.05 | 0.00 | - | 1 | 296 | 50.00% |
| MGM240621C00031000 | 2024-05-31 10:30AM EDT | 31.00 | 7.85 | 8.55 | 9.60 | 0.00 | - | 1 | 25 | 139.06% |
| MGM240621C00032000 | 2024-06-05 9:45AM EDT | 32.00 | 7.70 | 7.60 | 8.15 | 0.00 | - | 3 | 17 | 82.03% |
| MGM240621C00033000 | 2024-06-13 10:33AM EDT | 33.00 | 7.20 | 6.60 | 6.95 | 0.00 | - | 1 | 77 | 92.19% |
| MGM240621C00034000 | 2024-06-12 10:16AM EDT | 34.00 | 7.67 | 5.45 | 6.05 | 0.00 | - | 10 | 23 | 94.73% |
| MGM240621C00034500 | 2024-06-11 11:33AM EDT | 34.50 | 6.10 | 5.05 | 5.60 | 0.00 | - | - | 3 | 93.75% |
| MGM240621C00035000 | 2024-06-14 12:42PM EDT | 35.00 | 4.84 | 4.50 | 5.90 | -0.80 | -14.18% | 25 | 265 | 96.48% |
| MGM240621C00036000 | 2024-06-11 12:47PM EDT | 36.00 | 4.85 | 3.65 | 4.10 | 0.00 | - | 1 | 103 | 73.05% |
| MGM240621C00037000 | 2024-05-28 11:53AM EDT | 37.00 | 2.83 | 2.82 | 3.05 | 0.00 | - | 43 | 156 | 54.69% |
| MGM240621C00037500 | 2024-06-12 3:10PM EDT | 37.50 | 3.30 | 2.30 | 2.68 | 0.00 | - | 2 | 13 | 57.62% |
| MGM240621C00038000 | 2024-06-14 2:18PM EDT | 38.00 | 2.06 | 1.85 | 2.15 | -0.56 | -21.37% | 7 | 587 | 47.85% |
| MGM240621C00038500 | 2024-06-14 10:18AM EDT | 38.50 | 1.40 | 1.38 | 1.66 | -1.08 | -43.55% | 5 | 68 | 40.63% |
| MGM240621C00039000 | 2024-06-14 12:06PM EDT | 39.00 | 1.06 | 0.58 | 1.17 | -0.96 | -47.52% | 21 | 407 | 32.72% |
| MGM240621C00039500 | 2024-06-14 3:22PM EDT | 39.50 | 0.85 | 0.76 | 0.81 | -0.45 | -34.62% | 563 | 171 | 30.47% |
| MGM240621C00040000 | 2024-06-14 3:55PM EDT | 40.00 | 0.31 | 0.48 | 0.53 | -0.68 | -68.69% | 169 | 3,354 | 29.49% |
| MGM240621C00040500 | 2024-06-14 3:59PM EDT | 40.50 | 0.30 | 0.29 | 0.33 | -0.40 | -57.14% | 1,769 | 352 | 29.20% |
| MGM240621C00041000 | 2024-06-14 3:10PM EDT | 41.00 | 0.23 | 0.17 | 0.21 | -0.25 | -52.08% | 164 | 1,739 | 30.18% |
| MGM240621C00041500 | 2024-06-14 3:41PM EDT | 41.50 | 0.11 | 0.09 | 0.13 | -0.19 | -63.33% | 59 | 767 | 31.06% |
| MGM240621C00042000 | 2024-06-14 3:56PM EDT | 42.00 | 0.06 | 0.05 | 0.08 | -0.12 | -66.67% | 27 | 1,518 | 32.03% |
| MGM240621C00042500 | 2024-06-14 3:58PM EDT | 42.50 | 0.05 | 0.03 | 0.06 | -0.06 | -54.55% | 12 | 908 | 34.77% |
| MGM240621C00043000 | 2024-06-14 1:56PM EDT | 43.00 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 10 | 660 | 37.89% |
| MGM240621C00043500 | 2024-06-14 3:32PM EDT | 43.50 | 0.03 | 0.01 | 0.12 | -0.08 | -72.73% | 203 | 140 | 51.76% |
| MGM240621C00044000 | 2024-06-14 3:58PM EDT | 44.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 9 | 2,045 | 44.53% |
| MGM240621C00044500 | 2024-06-03 11:49AM EDT | 44.50 | 0.12 | 0.00 | 0.06 | 0.00 | - | 1 | 85 | 52.34% |
| MGM240621C00045000 | 2024-06-14 12:42PM EDT | 45.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 25 | 2,801 | 51.17% |
| MGM240621C00045500 | 2024-05-24 1:46PM EDT | 45.50 | 0.07 | 0.01 | 0.07 | 0.00 | - | 200 | 26 | 56.25% |
| MGM240621C00046000 | 2024-06-12 1:15PM EDT | 46.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 3 | 606 | 61.33% |
| MGM240621C00046500 | 2024-05-21 11:22AM EDT | 46.50 | 0.12 | 0.01 | 0.08 | 0.00 | - | - | 1 | 64.84% |
| MGM240621C00047000 | 2024-06-04 12:02PM EDT | 47.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 6 | 1,348 | 69.92% |
| MGM240621C00047500 | 2024-06-06 9:30AM EDT | 47.50 | 0.07 | 0.01 | 0.77 | 0.00 | - | 2 | 79 | 117.19% |
| MGM240621C00048000 | 2024-05-24 2:31PM EDT | 48.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 3 | 442 | 72.66% |
| MGM240621C00049000 | 2024-06-10 9:48AM EDT | 49.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 1 | 351 | 110.35% |
| MGM240621C00050000 | 2024-06-14 12:53PM EDT | 50.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 5 | 4,579 | 83.59% |
| MGM240621C00051000 | 2024-06-12 10:24AM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 12 | 78.13% |
| MGM240621C00055000 | 2024-06-14 3:40PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2 | 3,688 | 90.63% |
| MGM240621C00060000 | 2024-06-14 2:42PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 30 | 492 | 134.38% |
| MGM240621C00065000 | 2024-06-10 2:27PM EDT | 65.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 1,194 | 184.38% |
| MGM240621C00070000 | 2024-04-24 3:59PM EDT | 70.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 292 | 192.19% |
| MGM240621C00075000 | 2024-05-21 12:24PM EDT | 75.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 173 | 195.31% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240621P00020000 | 2024-03-01 11:56AM EDT | 20.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 78 | 198 | 301.56% |
| MGM240621P00023000 | 2024-05-30 12:18PM EDT | 23.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 18 | 300 | 232.81% |
| MGM240621P00025000 | 2024-05-29 10:32AM EDT | 25.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 158 | 297.27% |
| MGM240621P00026000 | 2024-02-06 11:47AM EDT | 26.00 | 0.16 | 0.02 | 0.64 | 0.00 | - | 2 | 99 | 233.40% |
| MGM240621P00027000 | 2024-02-23 12:14PM EDT | 27.00 | 0.08 | 0.00 | 0.98 | 0.00 | - | 2 | 95 | 239.84% |
| MGM240621P00028000 | 2024-06-07 2:09PM EDT | 28.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1,330 | 239.84% |
| MGM240621P00029000 | 2024-03-08 4:07PM EDT | 29.00 | 0.19 | 0.00 | 0.23 | 0.00 | - | 2 | 43 | 145.70% |
| MGM240621P00030000 | 2024-05-28 2:27PM EDT | 30.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 1,636 | 157.23% |
| MGM240621P00031000 | 2024-05-09 10:02AM EDT | 31.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 185 | 203 | 158.98% |
| MGM240621P00032000 | 2024-05-28 1:36PM EDT | 32.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 8 | 104 | 82.03% |
| MGM240621P00033000 | 2024-05-31 10:07AM EDT | 33.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 313 | 69.53% |
| MGM240621P00034000 | 2024-06-07 12:56PM EDT | 34.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 1 | 154 | 72.27% |
| MGM240621P00035000 | 2024-06-14 2:12PM EDT | 35.00 | 0.05 | 0.02 | 0.03 | +0.03 | +150.00% | 2 | 1,137 | 52.34% |
| MGM240621P00036000 | 2024-06-10 12:43PM EDT | 36.00 | 0.04 | 0.01 | 0.54 | 0.00 | - | 16 | 332 | 75.20% |
| MGM240621P00036500 | 2024-06-13 1:24PM EDT | 36.50 | 0.03 | 0.01 | 0.55 | 0.00 | - | 5 | 79 | 68.56% |
| MGM240621P00037000 | 2024-06-14 12:26PM EDT | 37.00 | 0.04 | 0.02 | 0.16 | -0.08 | -66.67% | 23 | 347 | 50.98% |
| MGM240621P00037500 | 2024-06-13 1:24PM EDT | 37.50 | 0.07 | 0.03 | 0.54 | 0.00 | - | 5 | 161 | 54.39% |
| MGM240621P00038000 | 2024-06-14 3:59PM EDT | 38.00 | 0.09 | 0.07 | 0.11 | +0.04 | +80.00% | 7 | 3,252 | 33.20% |
| MGM240621P00038500 | 2024-06-14 3:03PM EDT | 38.50 | 0.14 | 0.13 | 0.17 | +0.04 | +40.00% | 7 | 230 | 31.25% |
| MGM240621P00039000 | 2024-06-14 3:28PM EDT | 39.00 | 0.25 | 0.23 | 0.26 | +0.09 | +56.25% | 125 | 998 | 29.30% |
| MGM240621P00039500 | 2024-06-14 3:23PM EDT | 39.50 | 0.38 | 0.38 | 0.43 | +0.11 | +40.74% | 15 | 677 | 29.00% |
| MGM240621P00040000 | 2024-06-14 3:59PM EDT | 40.00 | 0.65 | 0.61 | 0.63 | +0.26 | +66.67% | 1,260 | 1,974 | 27.05% |
| MGM240621P00040500 | 2024-06-14 3:32PM EDT | 40.50 | 0.94 | 0.91 | 0.96 | +0.34 | +56.67% | 79 | 214 | 28.13% |
| MGM240621P00041000 | 2024-06-14 3:14PM EDT | 41.00 | 1.23 | 1.27 | 1.34 | +0.16 | +14.95% | 13 | 895 | 28.91% |
| MGM240621P00041500 | 2024-06-14 3:21PM EDT | 41.50 | 1.65 | 1.67 | 1.86 | +0.43 | +35.25% | 6 | 110 | 37.01% |
| MGM240621P00042000 | 2024-06-14 12:12PM EDT | 42.00 | 2.33 | 2.08 | 2.30 | +0.49 | +26.63% | 8 | 1,551 | 38.67% |
| MGM240621P00042500 | 2024-06-14 2:46PM EDT | 42.50 | 2.57 | 2.46 | 2.91 | +1.32 | +105.60% | 2 | 11 | 53.22% |
| MGM240621P00043000 | 2024-06-12 3:01PM EDT | 43.00 | 2.61 | 2.85 | 3.30 | 0.00 | - | 2 | 615 | 49.81% |
| MGM240621P00043500 | 2024-05-31 3:53PM EDT | 43.50 | 2.89 | 3.30 | 4.10 | 0.00 | - | 1 | 21 | 78.91% |
| MGM240621P00044000 | 2024-06-14 3:16PM EDT | 44.00 | 4.11 | 4.00 | 4.35 | +0.41 | +11.08% | 29 | 1,051 | 65.04% |
| MGM240621P00045000 | 2024-06-12 9:34AM EDT | 45.00 | 3.70 | 4.95 | 5.30 | 0.00 | - | 14 | 473 | 69.53% |
| MGM240621P00046000 | 2024-05-08 10:10AM EDT | 46.00 | 5.60 | 3.65 | 5.50 | 0.00 | - | 3 | 14 | 0.00% |
| MGM240621P00046500 | 2024-05-21 10:53AM EDT | 46.50 | 5.55 | 6.15 | 6.85 | 0.00 | - | - | 0 | 89.06% |
| MGM240621P00047000 | 2024-06-13 3:05PM EDT | 47.00 | 6.50 | 6.95 | 7.35 | 0.00 | - | 12 | 854 | 93.55% |
| MGM240621P00048000 | 2024-05-22 3:08PM EDT | 48.00 | 7.85 | 7.90 | 8.40 | 0.00 | - | 105 | 4 | 108.01% |
| MGM240621P00049000 | 2024-05-22 3:08PM EDT | 49.00 | 8.85 | 9.00 | 9.45 | 0.00 | - | 670 | 4 | 90.23% |
| MGM240621P00050000 | 2024-06-12 9:44AM EDT | 50.00 | 8.40 | 10.05 | 10.40 | 0.00 | - | 1 | 2 | 97.27% |
| MGM240621P00051000 | 2024-06-10 9:36AM EDT | 51.00 | 10.40 | 10.55 | 11.40 | 0.00 | - | - | 0 | 132.62% |
| MGM240621P00055000 | 2024-06-12 9:44AM EDT | 55.00 | 13.40 | 15.05 | 15.45 | 0.00 | - | 6 | 6 | 135.16% |
| MGM240621P00060000 | 2024-04-30 3:15PM EDT | 60.00 | 20.30 | 21.40 | 21.65 | 0.00 | - | 1 | 0 | 300.39% |
| MGM240621P00065000 | 2023-12-21 4:04PM EDT | 65.00 | 20.80 | 19.60 | 24.35 | 0.00 | - | 5 | 0 | 0.00% |
| MGM240621P00075000 | 2023-12-19 4:11PM EDT | 75.00 | 29.90 | 30.10 | 34.30 | 0.00 | - | - | 0 | 0.00% |
