Deutsche Märkte geschlossen
DAX
18.475,45 +24,97 (+0,14%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dow Jones 30
39.375,87 +67,87 (+0,17%) Gold
2.399,80 +30,40 (+1,28%) EUR/USD
1,0844 +0,0029 (+0,27%) Bitcoin EUR
53.602,54 +1.454,16 (+2,79%)
MGM Resorts International (MGM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240712C00035000 | 2024-06-17 10:53AM EDT | 35.00 | 4.53 | 6.95 | 9.30 | 0.00 | - | - | 1 | 94.53% |
| MGM240712C00038000 | 2024-06-28 9:32AM EDT | 38.00 | 5.60 | 4.00 | 7.15 | 0.00 | - | 1 | 10 | 106.06% |
| MGM240712C00039000 | 2024-06-17 10:53AM EDT | 39.00 | 1.42 | 2.69 | 5.35 | 0.00 | - | 1 | 10 | 138.09% |
| MGM240712C00039500 | 2024-06-28 3:02PM EDT | 39.50 | 4.86 | 2.55 | 5.65 | 0.00 | - | 1 | 1 | 85.55% |
| MGM240712C00040000 | 2024-07-03 10:09AM EDT | 40.00 | 3.95 | 1.97 | 3.35 | 0.00 | - | 1 | 74 | 61.33% |
| MGM240712C00041000 | 2024-07-05 1:35PM EDT | 41.00 | 1.95 | 1.88 | 2.42 | -0.99 | -33.67% | 71 | 302 | 51.95% |
| MGM240712C00041500 | 2024-07-02 10:57AM EDT | 41.50 | 1.35 | 1.60 | 1.80 | 0.00 | - | 4 | 6 | 37.31% |
| MGM240712C00042000 | 2024-07-05 2:32PM EDT | 42.00 | 1.23 | 1.21 | 1.34 | -0.47 | -27.65% | 83 | 1,012 | 32.23% |
| MGM240712C00042500 | 2024-07-05 3:59PM EDT | 42.50 | 0.98 | 0.91 | 0.96 | -0.24 | -19.67% | 96 | 401 | 29.98% |
| MGM240712C00043000 | 2024-07-05 3:55PM EDT | 43.00 | 0.74 | 0.62 | 0.66 | -0.21 | -22.11% | 435 | 114 | 29.10% |
| MGM240712C00043500 | 2024-07-05 3:58PM EDT | 43.50 | 0.45 | 0.39 | 0.44 | -0.22 | -32.84% | 2,052 | 129 | 29.10% |
| MGM240712C00044000 | 2024-07-05 3:34PM EDT | 44.00 | 0.23 | 0.23 | 0.28 | -0.26 | -53.06% | 82 | 522 | 29.20% |
| MGM240712C00044500 | 2024-07-05 3:59PM EDT | 44.50 | 0.14 | 0.13 | 0.17 | -0.15 | -51.72% | 88 | 123 | 29.40% |
| MGM240712C00045000 | 2024-07-03 12:19PM EDT | 45.00 | 0.17 | 0.08 | 0.12 | 0.00 | - | 18 | 92 | 31.45% |
| MGM240712C00045500 | 2024-07-05 3:59PM EDT | 45.50 | 0.06 | 0.05 | 0.08 | -0.31 | -83.78% | 4 | 16 | 32.62% |
| MGM240712C00046000 | 2024-07-03 12:59PM EDT | 46.00 | 0.09 | 0.03 | 0.07 | 0.00 | - | 102 | 150 | 36.13% |
| MGM240712C00047000 | 2024-07-01 9:45AM EDT | 47.00 | 0.10 | 0.02 | 0.57 | 0.00 | - | 1 | 55 | 66.11% |
| MGM240712C00048000 | 2024-07-01 12:06PM EDT | 48.00 | 0.03 | 0.01 | 1.00 | 0.00 | - | 36 | 45 | 91.41% |
| MGM240712C00049000 | 2024-07-03 11:00AM EDT | 49.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 10 | 92.58% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240712P00030000 | 2024-07-01 2:58PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 16 | 103.13% |
| MGM240712P00031000 | 2024-07-02 12:29PM EDT | 31.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 109 | 126 | 191.41% |
| MGM240712P00033000 | 2024-06-17 11:34AM EDT | 33.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 16 | 61 | 89.06% |
| MGM240712P00034000 | 2024-07-05 2:22PM EDT | 34.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 2 | 19 | 85.94% |
| MGM240712P00035000 | 2024-06-17 9:30AM EDT | 35.00 | 0.09 | 0.01 | 0.04 | 0.00 | - | 1 | 41 | 76.56% |
| MGM240712P00036500 | 2024-06-28 10:03AM EDT | 36.50 | 0.23 | 0.01 | 0.75 | 0.00 | - | 8 | 8 | 114.45% |
| MGM240712P00037000 | 2024-07-05 2:42PM EDT | 37.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 2 | 34 | 67.19% |
| MGM240712P00038000 | 2024-07-01 2:23PM EDT | 38.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 120 | 93.95% |
| MGM240712P00039000 | 2024-07-02 1:14PM EDT | 39.00 | 0.05 | 0.01 | 0.38 | 0.00 | - | 20 | 134 | 64.65% |
| MGM240712P00039500 | 2024-07-02 10:20AM EDT | 39.50 | 0.06 | 0.01 | 0.75 | 0.00 | - | 10 | 30 | 73.34% |
| MGM240712P00040000 | 2024-07-05 2:04PM EDT | 40.00 | 0.05 | 0.02 | 0.06 | +0.03 | +150.00% | 11 | 76 | 38.28% |
| MGM240712P00040500 | 2024-07-05 3:57PM EDT | 40.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 4 | 163 | 33.01% |
| MGM240712P00041000 | 2024-07-05 10:56AM EDT | 41.00 | 0.13 | 0.05 | 0.09 | -0.08 | -38.10% | 9 | 109 | 31.06% |
| MGM240712P00041500 | 2024-07-05 11:55AM EDT | 41.50 | 0.20 | 0.10 | 0.14 | +0.09 | +81.82% | 1 | 22 | 29.30% |
| MGM240712P00042000 | 2024-07-05 2:53PM EDT | 42.00 | 0.24 | 0.19 | 0.24 | +0.11 | +84.62% | 70 | 211 | 28.91% |
| MGM240712P00042500 | 2024-07-05 1:49PM EDT | 42.50 | 0.43 | 0.32 | 0.38 | -0.31 | -41.89% | 9 | 3 | 28.03% |
| MGM240712P00043000 | 2024-07-05 3:57PM EDT | 43.00 | 0.51 | 0.53 | 0.59 | +0.01 | +2.00% | 36 | 103 | 27.74% |
| MGM240712P00043500 | 2024-07-05 1:28PM EDT | 43.50 | 0.99 | 0.80 | 0.87 | +0.23 | +30.26% | 28 | 7 | 27.74% |
| MGM240712P00044000 | 2024-07-05 2:04PM EDT | 44.00 | 1.19 | 1.14 | 1.31 | +0.37 | +45.12% | 13 | 83 | 32.91% |
| MGM240712P00044500 | 2024-07-05 1:04PM EDT | 44.50 | 1.85 | 1.50 | 1.84 | +0.72 | +63.72% | 14 | 1 | 41.70% |
