Deutsche Märkte öffnen in 6 Stunden 44 Minuten
Nikkei 225
39.341,54 0,00 (0,00%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.520,53 +744,79 (+1,31%) CMC Crypto 200
1.283,97 +17,83 (+1,41%) 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:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240705C00035000 | 2024-06-04 11:32AM EDT | 35.00 | 4.97 | 8.25 | 9.35 | 0.00 | - | 3 | 3 | 124.22% |
| MGM240705C00036000 | 2024-05-28 12:34PM EDT | 36.00 | 3.64 | 7.30 | 7.55 | 0.00 | - | 1 | 1 | 69.14% |
| MGM240705C00038000 | 2024-06-21 11:58AM EDT | 38.00 | 4.09 | 5.35 | 5.55 | 0.00 | - | 1 | 29 | 56.25% |
| MGM240705C00039000 | 2024-06-27 10:38AM EDT | 39.00 | 3.82 | 4.15 | 6.10 | +1.70 | +80.19% | 8 | 20 | 95.21% |
| MGM240705C00039500 | 2024-06-24 9:40AM EDT | 39.50 | 2.86 | 3.80 | 4.15 | 0.00 | - | 1 | 2 | 60.16% |
| MGM240705C00040000 | 2024-06-26 12:15PM EDT | 40.00 | 2.52 | 2.78 | 3.65 | 0.00 | - | 1 | 82 | 54.59% |
| MGM240705C00040500 | 2024-06-26 9:54AM EDT | 40.50 | 1.62 | 2.76 | 3.05 | 0.00 | - | 1 | 9 | 42.19% |
| MGM240705C00041000 | 2024-06-27 3:38PM EDT | 41.00 | 2.45 | 2.24 | 2.65 | +1.27 | +107.63% | 31 | 60 | 43.16% |
| MGM240705C00041500 | 2024-06-27 2:37PM EDT | 41.50 | 1.79 | 1.97 | 2.14 | +0.62 | +52.99% | 2 | 49 | 36.62% |
| MGM240705C00042000 | 2024-06-27 2:31PM EDT | 42.00 | 1.36 | 1.53 | 1.74 | +0.43 | +46.24% | 207 | 959 | 35.45% |
| MGM240705C00042500 | 2024-06-27 3:38PM EDT | 42.50 | 1.16 | 0.98 | 1.25 | +0.49 | +73.13% | 46 | 174 | 29.00% |
| MGM240705C00043000 | 2024-06-27 3:44PM EDT | 43.00 | 0.84 | 0.83 | 0.89 | +0.39 | +86.67% | 441 | 288 | 27.05% |
| MGM240705C00043500 | 2024-06-27 3:58PM EDT | 43.50 | 0.59 | 0.56 | 0.61 | +0.31 | +110.71% | 1,319 | 24 | 26.27% |
| MGM240705C00044000 | 2024-06-27 3:58PM EDT | 44.00 | 0.39 | 0.37 | 0.40 | +0.23 | +143.75% | 35 | 89 | 25.88% |
| MGM240705C00044500 | 2024-06-26 12:34PM EDT | 44.50 | 0.11 | 0.22 | 0.26 | 0.00 | - | 18 | 24 | 26.27% |
| MGM240705C00045000 | 2024-06-27 1:02PM EDT | 45.00 | 0.11 | 0.13 | 0.17 | +0.04 | +57.14% | 3 | 276 | 26.95% |
| MGM240705C00045500 | 2024-06-24 9:33AM EDT | 45.50 | 0.08 | 0.08 | 0.11 | +0.02 | +33.33% | 1 | 18 | 27.74% |
| MGM240705C00046000 | 2024-06-27 11:05AM EDT | 46.00 | 0.04 | 0.03 | 0.08 | -0.05 | -55.56% | 1 | 8 | 29.49% |
| MGM240705C00047000 | 2024-06-27 11:05AM EDT | 47.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 99 | 30.47% |
| MGM240705C00050000 | 2024-06-26 1:56PM EDT | 50.00 | 0.17 | 0.01 | 1.28 | 0.00 | - | 8 | 9 | 101.56% |
| MGM240705C00055000 | 2024-06-21 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 120.90% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240705P00031000 | 2024-06-25 2:07PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 21 | 90.63% |
| MGM240705P00032000 | 2024-06-26 12:58PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 25 | 78.13% |
| MGM240705P00033000 | 2024-06-26 12:59PM EDT | 33.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 5 | 70 | 166.80% |
| MGM240705P00034000 | 2024-06-04 12:59PM EDT | 34.00 | 0.11 | 0.00 | 2.14 | 0.00 | - | 8 | 9 | 184.86% |
| MGM240705P00035000 | 2024-06-25 1:34PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 109 | 130 | 64.06% |
| MGM240705P00036000 | 2024-06-27 11:57AM EDT | 36.00 | 0.02 | 0.01 | 0.74 | 0.00 | - | 5 | 40 | 107.62% |
| MGM240705P00037000 | 2024-06-24 11:05AM EDT | 37.00 | 0.02 | 0.01 | 1.28 | 0.00 | - | 20 | 37 | 115.14% |
| MGM240705P00037500 | 2024-06-24 2:27PM EDT | 37.50 | 0.03 | 0.00 | 0.13 | 0.00 | - | 2 | 19 | 58.20% |
| MGM240705P00038000 | 2024-06-27 1:54PM EDT | 38.00 | 0.75 | 0.01 | 0.74 | +0.73 | +3,650.00% | 10 | 78 | 84.18% |
| MGM240705P00038500 | 2024-06-27 2:29PM EDT | 38.50 | 0.15 | 0.01 | 0.15 | -0.13 | -46.43% | 1 | 100 | 51.56% |
| MGM240705P00039000 | 2024-06-27 2:29PM EDT | 39.00 | 0.07 | 0.02 | 0.12 | +0.03 | +75.00% | 1 | 81 | 51.95% |
| MGM240705P00039500 | 2024-06-21 3:44PM EDT | 39.50 | 0.11 | 0.02 | 0.10 | 0.00 | - | 1 | 7 | 44.92% |
| MGM240705P00040000 | 2024-06-27 1:55PM EDT | 40.00 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 11 | 35 | 35.74% |
| MGM240705P00040500 | 2024-06-26 2:17PM EDT | 40.50 | 0.11 | 0.02 | 0.06 | 0.00 | - | 22 | 32 | 31.25% |
| MGM240705P00041000 | 2024-06-27 10:59AM EDT | 41.00 | 0.11 | 0.05 | 0.08 | -0.05 | -31.25% | 10 | 42 | 28.91% |
| MGM240705P00041500 | 2024-06-27 3:31PM EDT | 41.50 | 0.10 | 0.07 | 0.11 | -0.17 | -62.96% | 2 | 10 | 26.56% |
| MGM240705P00042000 | 2024-06-27 3:47PM EDT | 42.00 | 0.17 | 0.14 | 0.18 | -0.26 | -60.47% | 113 | 3,073 | 25.68% |
| MGM240705P00042500 | 2024-06-27 3:35PM EDT | 42.50 | 0.27 | 0.24 | 0.28 | -0.37 | -57.81% | 96 | 34 | 24.51% |
| MGM240705P00043000 | 2024-06-27 2:32PM EDT | 43.00 | 0.54 | 0.40 | 0.44 | -0.88 | -61.97% | 163 | 17 | 23.83% |
| MGM240705P00043500 | 2024-06-27 3:50PM EDT | 43.50 | 0.68 | 0.62 | 0.67 | -0.72 | -51.43% | 9 | 2 | 23.54% |
