Deutsche Märkte öffnen in 6 Stunden 57 Minuten
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.506,01 +721,52 (+1,27%) CMC Crypto 200
1.282,89 +16,75 (+1,32%) 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:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240816C00020000 | 2024-06-24 3:17PM EDT | 20.00 | 22.64 | 22.25 | 24.45 | 0.00 | - | 3 | 4 | 176.76% |
| MGM240816C00025000 | 2024-06-24 10:44AM EDT | 25.00 | 17.74 | 18.15 | 20.55 | 0.00 | - | 20 | 25 | 130.18% |
| MGM240816C00030000 | 2024-05-24 11:59AM EDT | 30.00 | 10.16 | 12.20 | 12.45 | 0.00 | - | 23 | 20 | 0.00% |
| MGM240816C00034000 | 2024-06-11 10:04AM EDT | 34.00 | 6.65 | 9.60 | 9.85 | 0.00 | - | - | 2 | 51.76% |
| MGM240816C00035000 | 2024-06-27 1:47PM EDT | 35.00 | 8.55 | 8.70 | 8.90 | +0.90 | +11.76% | 1 | 31 | 52.98% |
| MGM240816C00036000 | 2024-06-24 9:53AM EDT | 36.00 | 6.65 | 7.75 | 8.60 | 0.00 | - | 2 | 10 | 55.57% |
| MGM240816C00037000 | 2024-06-25 10:12AM EDT | 37.00 | 5.55 | 6.85 | 7.75 | 0.00 | - | 1 | 21 | 53.08% |
| MGM240816C00038000 | 2024-06-27 12:58PM EDT | 38.00 | 5.73 | 5.60 | 6.10 | +0.78 | +15.76% | 55 | 75 | 42.87% |
| MGM240816C00039000 | 2024-06-25 3:56PM EDT | 39.00 | 4.00 | 4.45 | 5.25 | 0.00 | - | 6 | 214 | 40.77% |
| MGM240816C00040000 | 2024-06-27 3:59PM EDT | 40.00 | 4.30 | 4.30 | 5.15 | +0.60 | +16.22% | 17 | 577 | 51.86% |
| MGM240816C00041000 | 2024-06-27 3:48PM EDT | 41.00 | 3.58 | 3.55 | 3.70 | +0.58 | +19.33% | 13 | 350 | 37.35% |
| MGM240816C00042000 | 2024-06-27 3:25PM EDT | 42.00 | 2.85 | 2.94 | 2.99 | +0.45 | +18.75% | 180 | 3,000 | 35.55% |
| MGM240816C00043000 | 2024-06-27 3:57PM EDT | 43.00 | 2.37 | 2.35 | 2.40 | +0.50 | +26.74% | 50 | 120 | 34.67% |
| MGM240816C00044000 | 2024-06-27 3:59PM EDT | 44.00 | 1.87 | 1.83 | 1.89 | +0.42 | +28.97% | 151 | 302 | 33.99% |
| MGM240816C00045000 | 2024-06-27 3:53PM EDT | 45.00 | 1.45 | 1.42 | 1.46 | +0.37 | +34.26% | 121 | 1,222 | 33.42% |
| MGM240816C00046000 | 2024-06-27 3:59PM EDT | 46.00 | 1.07 | 1.05 | 1.09 | +0.28 | +35.44% | 16 | 131 | 32.67% |
| MGM240816C00047000 | 2024-06-27 1:59PM EDT | 47.00 | 0.72 | 0.77 | 0.87 | +0.12 | +20.00% | 12 | 81 | 33.47% |
| MGM240816C00048000 | 2024-06-27 3:20PM EDT | 48.00 | 0.55 | 0.55 | 0.61 | +0.14 | +34.15% | 19 | 33 | 32.47% |
| MGM240816C00049000 | 2024-06-27 10:27AM EDT | 49.00 | 0.35 | 0.39 | 0.45 | +0.05 | +16.67% | 5 | 43 | 32.52% |
| MGM240816C00050000 | 2024-06-27 12:02PM EDT | 50.00 | 0.33 | 0.28 | 0.33 | +0.12 | +57.14% | 18 | 217 | 32.62% |
| MGM240816C00055000 | 2024-06-20 3:39PM EDT | 55.00 | 0.16 | 0.02 | 0.50 | +0.09 | +128.57% | 1 | 5 | 52.30% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240816P00030000 | 2024-06-25 11:49AM EDT | 30.00 | 0.07 | 0.01 | 0.14 | 0.00 | - | 1 | 15 | 52.15% |
| MGM240816P00034000 | 2024-06-21 3:49PM EDT | 34.00 | 0.16 | 0.05 | 0.47 | 0.00 | - | 4 | 14 | 56.06% |
| MGM240816P00035000 | 2024-06-27 3:50PM EDT | 35.00 | 0.16 | 0.11 | 0.16 | -0.03 | -15.79% | 2 | 130 | 38.48% |
| MGM240816P00036000 | 2024-06-27 3:39PM EDT | 36.00 | 0.18 | 0.16 | 0.19 | -0.15 | -45.45% | 1 | 144 | 35.84% |
| MGM240816P00037000 | 2024-06-27 2:51PM EDT | 37.00 | 0.26 | 0.23 | 0.26 | -0.06 | -18.75% | 2 | 164 | 34.47% |
| MGM240816P00038000 | 2024-06-27 3:39PM EDT | 38.00 | 0.34 | 0.32 | 0.36 | -0.09 | -20.93% | 1 | 314 | 33.25% |
| MGM240816P00039000 | 2024-06-27 12:08PM EDT | 39.00 | 0.55 | 0.45 | 0.50 | -0.09 | -14.06% | 10 | 496 | 32.23% |
| MGM240816P00040000 | 2024-06-27 3:30PM EDT | 40.00 | 0.69 | 0.64 | 0.70 | -0.19 | -21.59% | 67 | 197 | 31.49% |
| MGM240816P00041000 | 2024-06-27 3:30PM EDT | 41.00 | 0.95 | 0.90 | 0.95 | -0.22 | -18.80% | 32 | 280 | 30.62% |
| MGM240816P00042000 | 2024-06-27 3:38PM EDT | 42.00 | 1.27 | 1.22 | 1.27 | -0.33 | -20.63% | 37 | 318 | 29.79% |
| MGM240816P00043000 | 2024-06-27 3:38PM EDT | 43.00 | 1.68 | 1.63 | 1.69 | -0.40 | -19.23% | 165 | 420 | 29.35% |
| MGM240816P00044000 | 2024-06-26 2:32PM EDT | 44.00 | 2.65 | 2.11 | 2.19 | 0.00 | - | 23 | 58 | 28.81% |
| MGM240816P00045000 | 2024-06-25 3:15PM EDT | 45.00 | 3.60 | 2.68 | 2.77 | 0.00 | - | 1 | 36 | 28.25% |
| MGM240816P00046000 | 2024-05-22 9:47AM EDT | 46.00 | 5.50 | 3.35 | 5.45 | 0.00 | - | - | 32 | 60.74% |
| MGM240816P00047000 | 2024-05-22 9:47AM EDT | 47.00 | 6.40 | 4.80 | 5.70 | 0.00 | - | - | 1 | 54.05% |
