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
53.379,14 +1.302,92 (+2,50%)
MGM Resorts International (MGM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240726C00030000 | 2024-06-21 10:49AM EDT | 30.00 | 12.12 | 11.20 | 14.25 | 0.00 | - | 1 | 1 | 161.04% |
| MGM240726C00037000 | 2024-06-20 9:34AM EDT | 37.00 | 4.30 | 4.25 | 7.75 | 0.00 | - | - | 2 | 108.35% |
| MGM240726C00038000 | 2024-07-05 2:57PM EDT | 38.00 | 5.19 | 3.60 | 6.30 | +0.72 | +16.11% | 1 | 6 | 83.79% |
| MGM240726C00039000 | 2024-06-24 2:52PM EDT | 39.00 | 3.85 | 3.70 | 4.55 | 0.00 | - | 8 | 9 | 49.07% |
| MGM240726C00040000 | 2024-07-03 9:37AM EDT | 40.00 | 3.25 | 2.91 | 4.55 | -0.30 | -8.45% | 1 | 22 | 71.53% |
| MGM240726C00041000 | 2024-07-05 2:50PM EDT | 41.00 | 2.51 | 2.45 | 2.71 | -0.43 | -14.63% | 18 | 31 | 37.50% |
| MGM240726C00042000 | 2024-07-05 3:50PM EDT | 42.00 | 1.89 | 1.71 | 2.57 | -0.22 | -10.43% | 10 | 88 | 50.59% |
| MGM240726C00043000 | 2024-07-05 11:06AM EDT | 43.00 | 1.08 | 1.15 | 1.35 | -0.52 | -32.50% | 8 | 62 | 33.11% |
| MGM240726C00044000 | 2024-07-05 3:46PM EDT | 44.00 | 0.80 | 0.70 | 1.14 | -0.21 | -20.79% | 22 | 56 | 38.72% |
| MGM240726C00045000 | 2024-07-05 3:56PM EDT | 45.00 | 0.47 | 0.30 | 0.59 | -0.29 | -38.16% | 2 | 85 | 32.86% |
| MGM240726C00046000 | 2024-07-05 10:21AM EDT | 46.00 | 0.23 | 0.20 | 0.29 | -0.15 | -39.47% | 1 | 45 | 30.08% |
| MGM240726C00047000 | 2024-07-05 1:05PM EDT | 47.00 | 0.12 | 0.09 | 0.65 | -0.09 | -42.86% | 9 | 22 | 48.83% |
| MGM240726C00048000 | 2024-07-05 11:21AM EDT | 48.00 | 0.05 | 0.05 | 0.12 | -0.34 | -87.18% | 8 | 59 | 32.62% |
| MGM240726C00049000 | 2024-07-01 11:38AM EDT | 49.00 | 0.08 | 0.03 | 0.09 | 0.00 | - | 5 | 7 | 34.96% |
| MGM240726C00050000 | 2024-07-01 12:32PM EDT | 50.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 5 | 7 | 39.06% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240726P00034000 | 2024-06-28 11:18AM EDT | 34.00 | 0.01 | 0.00 | 1.87 | 0.00 | - | 8 | 8 | 109.08% |
| MGM240726P00035000 | 2024-07-05 9:30AM EDT | 35.00 | 0.04 | 0.01 | 0.12 | -0.01 | -20.00% | 9 | 21 | 55.47% |
| MGM240726P00036000 | 2024-06-26 9:50AM EDT | 36.00 | 0.09 | 0.02 | 1.29 | 0.00 | - | 6 | 13 | 79.39% |
| MGM240726P00037000 | 2024-06-27 11:33AM EDT | 37.00 | 0.08 | 0.02 | 1.30 | 0.00 | - | - | 12 | 71.29% |
| MGM240726P00038000 | 2024-07-03 11:45AM EDT | 38.00 | 0.09 | 0.03 | 1.30 | 0.00 | - | 8 | 13 | 63.14% |
| MGM240726P00039000 | 2024-07-05 11:56AM EDT | 39.00 | 0.14 | 0.09 | 0.13 | +0.03 | +27.27% | 14 | 14 | 31.64% |
| MGM240726P00040000 | 2024-07-02 2:24PM EDT | 40.00 | 0.33 | 0.17 | 0.70 | 0.00 | - | 11 | 28 | 47.31% |
| MGM240726P00041000 | 2024-07-05 11:56AM EDT | 41.00 | 0.46 | 0.32 | 0.45 | +0.13 | +39.39% | 9 | 23 | 30.71% |
| MGM240726P00042000 | 2024-07-05 3:50PM EDT | 42.00 | 0.60 | 0.61 | 0.86 | -0.26 | -30.23% | 9 | 18 | 33.11% |
| MGM240726P00043000 | 2024-07-05 10:49AM EDT | 43.00 | 1.23 | 1.01 | 1.11 | +0.33 | +36.67% | 10 | 15 | 28.13% |
| MGM240726P00044000 | 2024-07-05 3:55PM EDT | 44.00 | 1.45 | 1.53 | 1.61 | -1.06 | -42.23% | 2 | 10 | 26.12% |
| MGM240726P00045000 | 2024-06-27 12:16PM EDT | 45.00 | 2.48 | 2.19 | 2.55 | 0.00 | - | - | 4 | 32.86% |
