Deutsche Märkte öffnen in 6 Stunden 52 Minuten
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.494,80 +677,73 (+1,19%) CMC Crypto 200
1.283,05 +16,91 (+1,34%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
MGM Resorts International (MGM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240628C00030000 | 2024-06-17 10:22AM EDT | 30.00 | 9.10 | 12.50 | 13.75 | 0.00 | - | - | 5 | 514.84% |
| MGM240628C00034000 | 2024-06-25 9:50AM EDT | 34.00 | 7.90 | 9.15 | 9.90 | 0.00 | - | 10 | 10 | 299.22% |
| MGM240628C00035500 | 2024-06-25 10:42AM EDT | 35.50 | 6.50 | 7.20 | 9.00 | 0.00 | - | 4 | 9 | 281.25% |
| MGM240628C00037000 | 2024-05-23 9:50AM EDT | 37.00 | 3.10 | 4.80 | 5.30 | 0.00 | - | 5 | 5 | 0.00% |
| MGM240628C00038000 | 2024-06-17 3:56PM EDT | 38.00 | 2.60 | 3.85 | 6.65 | 0.00 | - | 2 | 12 | 388.67% |
| MGM240628C00038500 | 2024-06-17 11:16AM EDT | 38.50 | 1.45 | 2.83 | 6.40 | 0.00 | - | - | 2 | 402.34% |
| MGM240628C00039000 | 2024-06-27 10:38AM EDT | 39.00 | 3.79 | 4.00 | 6.00 | +0.87 | +29.79% | 8 | 64 | 249.61% |
| MGM240628C00039500 | 2024-06-26 9:54AM EDT | 39.50 | 2.46 | 2.91 | 5.45 | 0.00 | - | 1 | 163 | 176.17% |
| MGM240628C00040000 | 2024-06-25 10:01AM EDT | 40.00 | 1.74 | 3.20 | 3.55 | 0.00 | - | 15 | 124 | 65.63% |
| MGM240628C00040500 | 2024-06-26 12:13PM EDT | 40.50 | 2.25 | 1.59 | 3.10 | +0.31 | +15.98% | 3 | 563 | 129.10% |
| MGM240628C00041000 | 2024-06-27 3:46PM EDT | 41.00 | 2.39 | 1.47 | 2.72 | +0.99 | +70.71% | 216 | 511 | 133.20% |
| MGM240628C00041500 | 2024-06-27 12:15PM EDT | 41.50 | 1.45 | 1.79 | 2.33 | +0.09 | +6.62% | 8 | 107 | 90.23% |
| MGM240628C00042000 | 2024-06-27 3:36PM EDT | 42.00 | 1.39 | 1.11 | 1.48 | +0.71 | +104.41% | 277 | 1,292 | 60.55% |
| MGM240628C00042500 | 2024-06-27 3:30PM EDT | 42.50 | 0.85 | 0.88 | 1.49 | +0.48 | +129.73% | 192 | 1,326 | 73.83% |
| MGM240628C00043000 | 2024-06-27 3:59PM EDT | 43.00 | 0.52 | 0.47 | 0.54 | +0.37 | +246.67% | 9,492 | 191 | 35.74% |
| MGM240628C00043500 | 2024-06-27 3:56PM EDT | 43.50 | 0.20 | 0.20 | 0.24 | +0.12 | +150.00% | 207 | 1,009 | 33.20% |
| MGM240628C00044000 | 2024-06-27 3:56PM EDT | 44.00 | 0.07 | 0.07 | 0.10 | +0.03 | +75.00% | 115 | 84 | 35.16% |
| MGM240628C00044500 | 2024-06-27 3:33PM EDT | 44.50 | 0.04 | 0.03 | 0.06 | +0.02 | +100.00% | 1 | 14 | 42.58% |
| MGM240628C00045000 | 2024-06-27 3:43PM EDT | 45.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 14 | 340 | 46.09% |
| MGM240628C00046000 | 2024-06-20 11:52AM EDT | 46.00 | 0.06 | 0.01 | 2.14 | 0.00 | - | 2 | 17 | 229.30% |
| MGM240628C00047000 | 2024-06-20 3:39PM EDT | 47.00 | 0.06 | 0.01 | 0.74 | 0.00 | - | - | 1 | 165.82% |
| MGM240628C00048000 | 2024-06-27 11:26AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 28 | 19 | 87.50% |
| MGM240628C00049000 | 2024-06-26 11:25AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 52 | 93 | 103.13% |
| MGM240628C00050000 | 2024-06-26 11:24AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 536 | 123.44% |
| MGM240628C00051000 | 2024-06-21 3:12PM EDT | 51.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 461 | 461 | 137.50% |
| MGM240628C00055000 | 2024-06-26 9:57AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 181.25% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240628P00025000 | 2024-05-29 11:14AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 375.00% |
| MGM240628P00030000 | 2024-06-20 10:13AM EDT | 30.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 11 | 591.80% |
| MGM240628P00031000 | 2024-06-18 1:34PM EDT | 31.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 1 | 9 | 550.00% |
| MGM240628P00032000 | 2024-06-21 10:10AM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 98 | 218.75% |
| MGM240628P00033000 | 2024-06-21 11:56AM EDT | 33.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 220 | 255 | 309.38% |
| MGM240628P00034000 | 2024-06-25 10:20AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 285 | 645 | 175.00% |
| MGM240628P00035000 | 2024-06-24 11:05AM EDT | 35.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 20 | 53 | 396.48% |
| MGM240628P00035500 | 2024-06-10 12:38PM EDT | 35.50 | 0.29 | 0.00 | 0.01 | 0.00 | - | - | 8 | 150.00% |
| MGM240628P00036000 | 2024-06-17 10:28AM EDT | 36.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 10 | 61 | 221.88% |
| MGM240628P00036500 | 2024-06-26 10:50AM EDT | 36.50 | 0.01 | 0.00 | 1.26 | 0.00 | - | 10 | 20 | 341.02% |
| MGM240628P00037000 | 2024-06-26 12:36PM EDT | 37.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 85 | 124 | 195.31% |
| MGM240628P00037500 | 2024-06-26 2:55PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 53 | 59 | 121.88% |
| MGM240628P00038000 | 2024-06-24 3:32PM EDT | 38.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 51 | 177 | 286.33% |
| MGM240628P00038500 | 2024-06-27 11:29AM EDT | 38.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 31 | 36 | 109.38% |
| MGM240628P00039000 | 2024-06-27 2:38PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 19 | 115 | 93.75% |
| MGM240628P00039500 | 2024-06-27 2:06PM EDT | 39.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 26 | 134 | 82.81% |
| MGM240628P00040000 | 2024-06-26 2:23PM EDT | 40.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 235 | 73.44% |
| MGM240628P00040500 | 2024-06-27 11:53AM EDT | 40.50 | 0.01 | 0.01 | 1.27 | -0.02 | -66.67% | 2 | 240 | 194.92% |
| MGM240628P00041000 | 2024-06-27 10:52AM EDT | 41.00 | 0.01 | 0.00 | 1.27 | -0.03 | -75.00% | 18 | 2,646 | 174.61% |
| MGM240628P00041500 | 2024-06-27 11:37AM EDT | 41.50 | 0.03 | 0.01 | 2.14 | -0.06 | -66.67% | 12 | 66 | 210.35% |
| MGM240628P00042000 | 2024-06-27 2:44PM EDT | 42.00 | 0.03 | 0.01 | 1.28 | -0.13 | -81.25% | 174 | 266 | 135.55% |
| MGM240628P00042500 | 2024-06-27 3:59PM EDT | 42.50 | 0.05 | 0.03 | 0.05 | -0.31 | -86.11% | 342 | 80 | 34.38% |
| MGM240628P00043000 | 2024-06-27 3:22PM EDT | 43.00 | 0.16 | 0.09 | 0.14 | -1.08 | -87.10% | 125 | 8 | 32.03% |
| MGM240628P00043500 | 2024-06-27 3:38PM EDT | 43.50 | 0.33 | 0.31 | 0.36 | -0.85 | -72.03% | 6 | 1 | 32.03% |
| MGM240628P00044000 | 2024-06-25 12:14PM EDT | 44.00 | 2.30 | 0.52 | 0.92 | 0.00 | - | 1 | 21 | 60.16% |
| MGM240628P00044500 | 2024-06-27 12:36PM EDT | 44.50 | 1.49 | 0.26 | 2.14 | -0.71 | -32.27% | 3 | 31 | 164.45% |
| MGM240628P00045000 | 2024-06-26 1:19PM EDT | 45.00 | 2.60 | 1.23 | 2.36 | 0.00 | - | 6 | 4 | 75.39% |
| MGM240628P00046000 | 2024-06-24 9:50AM EDT | 46.00 | 4.00 | 1.55 | 2.83 | 0.00 | - | 9 | 13 | 108.98% |
| MGM240628P00049000 | 2024-06-27 2:55PM EDT | 49.00 | 6.10 | 5.50 | 6.70 | -1.25 | -17.01% | 2 | 10 | 233.59% |
| MGM240628P00060000 | 2024-06-27 2:55PM EDT | 60.00 | 17.10 | 16.20 | 18.30 | -1.90 | -10.00% | 2 | 1 | 486.33% |
