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
53.687,63 +1.347,81 (+2,58%)
MGM Resorts International (MGM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240802C00030000 | 2024-06-28 3:46PM EDT | 30.00 | 14.53 | 12.15 | 13.45 | 0.00 | - | 2 | 2 | 97.75% |
| MGM240802C00037000 | 2024-06-20 3:25PM EDT | 37.00 | 5.55 | 6.10 | 7.60 | 0.00 | - | - | 1 | 65.23% |
| MGM240802C00038000 | 2024-07-05 2:57PM EDT | 38.00 | 5.36 | 3.90 | 6.40 | +0.02 | +0.37% | 1 | 55 | 73.54% |
| MGM240802C00039000 | 2024-06-14 10:18AM EDT | 39.00 | 2.65 | 3.75 | 5.35 | 0.00 | - | - | 4 | 63.97% |
| MGM240802C00040000 | 2024-07-01 3:45PM EDT | 40.00 | 3.55 | 2.98 | 4.65 | 0.00 | - | 1 | 6 | 62.84% |
| MGM240802C00041000 | 2024-07-01 12:42PM EDT | 41.00 | 2.88 | 2.86 | 3.05 | 0.00 | - | 1 | 471 | 39.94% |
| MGM240802C00042000 | 2024-07-02 1:59PM EDT | 42.00 | 1.95 | 2.20 | 2.38 | 0.00 | - | 4 | 24 | 38.60% |
| MGM240802C00043000 | 2024-07-05 3:19PM EDT | 43.00 | 1.73 | 1.64 | 1.82 | -0.25 | -12.63% | 4 | 57 | 37.89% |
| MGM240802C00044000 | 2024-07-05 11:16AM EDT | 44.00 | 1.18 | 1.23 | 1.35 | -0.29 | -19.73% | 3 | 20 | 37.21% |
| MGM240802C00045000 | 2024-07-05 11:44AM EDT | 45.00 | 0.80 | 0.77 | 0.95 | -0.28 | -25.93% | 3 | 12 | 36.18% |
| MGM240802C00046000 | 2024-07-01 10:44AM EDT | 46.00 | 0.81 | 0.53 | 0.68 | 0.00 | - | 1 | 15 | 36.28% |
| MGM240802C00047000 | 2024-07-03 12:58PM EDT | 47.00 | 0.51 | 0.28 | 0.50 | 0.00 | - | 10 | 17 | 37.06% |
| MGM240802C00048000 | 2024-07-05 3:14PM EDT | 48.00 | 0.28 | 0.07 | 0.84 | -0.08 | -22.22% | 18 | 75 | 51.81% |
| MGM240802C00049000 | 2024-07-01 1:01PM EDT | 49.00 | 0.23 | 0.01 | 0.27 | 0.00 | - | 10 | 10 | 38.67% |
| MGM240802C00050000 | 2024-07-05 9:30AM EDT | 50.00 | 0.34 | 0.05 | 0.17 | -0.28 | -45.16% | 1 | 16 | 37.99% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240802P00033000 | 2024-06-28 3:04PM EDT | 33.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 2 | 2 | 75.49% |
| MGM240802P00034000 | 2024-07-02 12:22PM EDT | 34.00 | 0.11 | 0.02 | 0.75 | 0.00 | - | 8 | 8 | 69.14% |
| MGM240802P00035000 | 2024-06-27 11:38AM EDT | 35.00 | 0.10 | 0.03 | 0.75 | 0.00 | - | 8 | 9 | 62.99% |
| MGM240802P00036000 | 2024-07-02 11:58AM EDT | 36.00 | 0.14 | 0.06 | 0.53 | 0.00 | - | 3 | 5 | 52.15% |
| MGM240802P00037000 | 2024-07-02 12:23PM EDT | 37.00 | 0.19 | 0.12 | 0.30 | 0.00 | - | 9 | 12 | 46.34% |
| MGM240802P00038000 | 2024-07-05 10:21AM EDT | 38.00 | 0.24 | 0.07 | 0.34 | -0.04 | -14.29% | 2 | 13 | 41.94% |
| MGM240802P00039000 | 2024-07-01 12:46PM EDT | 39.00 | 0.40 | 0.20 | 0.51 | 0.00 | - | 2 | 23 | 41.50% |
| MGM240802P00040000 | 2024-07-02 2:48PM EDT | 40.00 | 0.66 | 0.43 | 0.65 | 0.00 | - | 1 | 43 | 38.62% |
| MGM240802P00042000 | 2024-07-03 10:50AM EDT | 42.00 | 0.93 | 1.01 | 1.27 | 0.00 | - | 1 | 45 | 37.06% |
| MGM240802P00043000 | 2024-07-03 11:15AM EDT | 43.00 | 1.43 | 1.38 | 1.65 | 0.00 | - | 27 | 69 | 35.16% |
| MGM240802P00044000 | 2024-06-20 12:02PM EDT | 44.00 | 2.80 | 1.98 | 2.12 | 0.00 | - | - | 2 | 33.15% |
| MGM240802P00045000 | 2024-07-03 11:15AM EDT | 45.00 | 2.47 | 2.59 | 2.87 | 0.00 | - | 17 | 18 | 35.28% |
