Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.213,12 +1.983,76 (+3,73%) CMC Crypto 200
1.277,55 +6,81 (+0,54%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
MGM Resorts International (MGM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503C00031500 | 2024-04-25 9:52AM EDT | 31.50 | 10.65 | 8.90 | 9.55 | 0.00 | - | - | 2 | 231.25% |
| MGM240503C00035000 | 2024-05-02 11:50AM EDT | 35.00 | 5.81 | 5.75 | 6.75 | +0.88 | +17.85% | 5 | 12 | 191.41% |
| MGM240503C00037000 | 2024-04-16 10:45AM EDT | 37.00 | 6.00 | 3.75 | 4.45 | 0.00 | - | - | 1 | 118.95% |
| MGM240503C00038000 | 2024-05-02 11:53AM EDT | 38.00 | 2.79 | 2.63 | 2.98 | +0.51 | +22.37% | 21 | 219 | 75.78% |
| MGM240503C00039000 | 2024-05-02 10:24AM EDT | 39.00 | 2.75 | 1.81 | 1.99 | +0.80 | +41.03% | 8 | 40 | 56.64% |
| MGM240503C00039500 | 2024-05-02 1:59PM EDT | 39.50 | 1.48 | 1.35 | 1.99 | +0.27 | +22.31% | 69 | 136 | 67.19% |
| MGM240503C00040000 | 2024-05-02 3:44PM EDT | 40.00 | 0.90 | 0.92 | 0.99 | -0.09 | -9.09% | 313 | 584 | 34.18% |
| MGM240503C00040500 | 2024-05-02 2:23PM EDT | 40.50 | 0.64 | 0.59 | 0.63 | -0.17 | -20.99% | 117 | 260 | 34.38% |
| MGM240503C00041000 | 2024-05-02 3:25PM EDT | 41.00 | 0.40 | 0.32 | 0.33 | -0.22 | -35.48% | 392 | 2,642 | 32.03% |
| MGM240503C00041500 | 2024-05-02 3:44PM EDT | 41.50 | 0.16 | 0.14 | 0.18 | -0.32 | -66.67% | 862 | 481 | 34.38% |
| MGM240503C00042000 | 2024-05-02 3:43PM EDT | 42.00 | 0.08 | 0.06 | 0.08 | -0.29 | -78.38% | 452 | 359 | 34.77% |
| MGM240503C00042500 | 2024-05-02 3:37PM EDT | 42.50 | 0.04 | 0.04 | 0.05 | -0.25 | -86.21% | 137 | 185 | 39.06% |
| MGM240503C00043000 | 2024-05-02 2:51PM EDT | 43.00 | 0.03 | 0.02 | 0.03 | -0.15 | -83.33% | 250 | 696 | 42.19% |
| MGM240503C00043500 | 2024-05-02 10:59AM EDT | 43.50 | 0.03 | 0.01 | 0.03 | -0.10 | -76.92% | 96 | 5,796 | 50.00% |
| MGM240503C00044000 | 2024-05-02 3:32PM EDT | 44.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 123 | 610 | 53.13% |
| MGM240503C00044500 | 2024-05-02 12:00PM EDT | 44.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 138 | 263 | 57.03% |
| MGM240503C00045000 | 2024-05-02 3:18PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 223 | 2,459 | 63.28% |
| MGM240503C00045500 | 2024-05-02 10:37AM EDT | 45.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 9 | 117 | 68.75% |
| MGM240503C00046000 | 2024-05-02 11:59AM EDT | 46.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 4 | 230 | 71.88% |
| MGM240503C00046500 | 2024-05-01 1:15PM EDT | 46.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 28 | 62 | 158.20% |
| MGM240503C00047000 | 2024-05-01 2:54PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 17 | 381 | 81.25% |
| MGM240503C00047500 | 2024-05-01 11:53AM EDT | 47.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 16 | 81.25% |
| MGM240503C00048000 | 2024-05-02 9:30AM EDT | 48.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 2 | 413 | 93.75% |
| MGM240503C00048500 | 2024-04-29 10:49AM EDT | 48.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 8 | 25 | 96.88% |
| MGM240503C00049000 | 2024-04-30 9:42AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 37 | 103.13% |
| MGM240503C00049500 | 2024-04-29 10:48AM EDT | 49.50 | 0.22 | 0.00 | 0.02 | 0.00 | - | 8 | 24 | 107.81% |
| MGM240503C00050000 | 2024-04-29 1:47PM EDT | 50.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 116 | 106.25% |
| MGM240503C00051000 | 2024-04-25 1:46PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 75 | 112.50% |
| MGM240503C00052000 | 2024-04-23 9:30AM EDT | 52.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 121.88% |
| MGM240503C00053000 | 2024-04-15 12:00PM EDT | 53.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 261.72% |
| MGM240503C00054000 | 2024-04-08 9:53AM EDT | 54.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 1 | 275.00% |
| MGM240503C00055000 | 2024-04-01 9:41AM EDT | 55.00 | 0.21 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 331.25% |
| MGM240503C00056000 | 2024-04-09 12:36PM EDT | 56.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MGM240503C00057000 | 2024-04-04 9:44AM EDT | 57.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 312.50% |
| MGM240503C00060000 | 2024-04-03 3:59PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 220.31% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503P00033000 | 2024-05-01 1:43PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 33 | 121.88% |
| MGM240503P00034000 | 2024-05-02 9:30AM EDT | 34.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 1 | 119 | 96.88% |
| MGM240503P00034500 | 2024-05-01 3:54PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 84 | 90.63% |
| MGM240503P00035000 | 2024-05-01 2:25PM EDT | 35.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 29 | 48 | 84.38% |
| MGM240503P00035500 | 2024-05-02 9:30AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 38 | 179 | 78.13% |
| MGM240503P00036000 | 2024-05-02 11:59AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 163 | 308 | 71.88% |
| MGM240503P00036500 | 2024-05-02 2:34PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 145 | 222 | 62.50% |
| MGM240503P00037000 | 2024-05-02 12:58PM EDT | 37.00 | 0.02 | 0.00 | 0.04 | -0.23 | -92.00% | 63 | 294 | 69.53% |
| MGM240503P00037500 | 2024-05-02 3:47PM EDT | 37.50 | 0.01 | 0.01 | 0.02 | -0.32 | -94.12% | 108 | 133 | 58.59% |
| MGM240503P00038000 | 2024-05-02 3:26PM EDT | 38.00 | 0.03 | 0.02 | 0.03 | -0.43 | -93.48% | 171 | 293 | 55.47% |
| MGM240503P00038500 | 2024-05-02 3:41PM EDT | 38.50 | 0.03 | 0.02 | 0.04 | -0.60 | -95.24% | 18 | 112 | 52.34% |
| MGM240503P00039000 | 2024-05-02 1:33PM EDT | 39.00 | 0.03 | 0.02 | 0.05 | -0.78 | -96.30% | 352 | 899 | 45.70% |
| MGM240503P00039500 | 2024-05-02 2:16PM EDT | 39.50 | 0.05 | 0.05 | 0.08 | -0.99 | -95.19% | 223 | 468 | 41.21% |
| MGM240503P00040000 | 2024-05-02 3:06PM EDT | 40.00 | 0.13 | 0.12 | 0.16 | -1.14 | -89.76% | 246 | 389 | 39.84% |
| MGM240503P00040500 | 2024-05-02 3:39PM EDT | 40.50 | 0.30 | 0.26 | 0.30 | -1.15 | -79.31% | 230 | 108 | 38.67% |
| MGM240503P00041000 | 2024-05-02 3:08PM EDT | 41.00 | 0.45 | 0.48 | 0.53 | -1.44 | -76.19% | 883 | 442 | 38.67% |
| MGM240503P00041500 | 2024-05-02 3:32PM EDT | 41.50 | 0.86 | 0.80 | 0.87 | -1.40 | -61.95% | 3,297 | 342 | 41.11% |
| MGM240503P00042000 | 2024-05-02 3:46PM EDT | 42.00 | 1.26 | 1.20 | 1.43 | -1.16 | -47.93% | 256 | 498 | 60.35% |
| MGM240503P00042500 | 2024-05-02 1:38PM EDT | 42.50 | 1.55 | 1.66 | 1.86 | -1.38 | -47.10% | 24 | 143 | 53.13% |
| MGM240503P00043000 | 2024-05-02 9:35AM EDT | 43.00 | 0.70 | 2.07 | 2.45 | -1.36 | -66.02% | 4 | 256 | 63.28% |
| MGM240503P00043500 | 2024-05-02 3:09PM EDT | 43.50 | 2.58 | 2.60 | 2.93 | -1.17 | -31.20% | 50 | 114 | 73.44% |
| MGM240503P00044000 | 2024-05-01 2:34PM EDT | 44.00 | 4.09 | 3.10 | 3.45 | 0.00 | - | 4 | 282 | 84.38% |
| MGM240503P00044500 | 2024-05-02 1:25PM EDT | 44.50 | 3.73 | 3.60 | 4.15 | +0.59 | +18.79% | 22 | 25 | 108.40% |
| MGM240503P00045000 | 2024-04-30 2:23PM EDT | 45.00 | 3.05 | 4.00 | 4.25 | -2.10 | -40.78% | 20 | 2,703 | 53.13% |
| MGM240503P00045500 | 2024-04-23 9:45AM EDT | 45.50 | 3.05 | 4.60 | 5.45 | 0.00 | - | 1 | 2 | 147.27% |
| MGM240503P00046000 | 2024-05-01 11:23AM EDT | 46.00 | 6.28 | 5.10 | 5.40 | 0.00 | - | 5 | 150 | 112.89% |
| MGM240503P00046500 | 2024-04-29 12:13PM EDT | 46.50 | 4.88 | 4.75 | 5.90 | 0.00 | - | 1 | 0 | 147.66% |
| MGM240503P00047000 | 2024-04-12 3:20PM EDT | 47.00 | 4.51 | 5.55 | 6.30 | 0.00 | - | 1 | 25 | 138.67% |
| MGM240503P00048000 | 2024-04-10 2:53PM EDT | 48.00 | 4.00 | 7.05 | 8.35 | 0.00 | - | 1 | 1 | 215.43% |
| MGM240503P00050000 | 2024-05-02 11:06AM EDT | 50.00 | 8.95 | 9.00 | 9.30 | +2.05 | +29.71% | 17 | 0 | 131.25% |
