Deutsche Märkte öffnen in 6 Stunden 23 Minuten
Nikkei 225
39.588,70 +247,16 (+0,63%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.507,85 +636,94 (+1,12%) CMC Crypto 200
1.283,69 +17,55 (+1,39%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
MGM Resorts International (MGM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240920C00030000 | 2024-06-03 12:59PM EDT | 30.00 | 10.37 | 13.70 | 13.95 | 0.00 | - | 1 | 41 | 58.50% |
| MGM240920C00034000 | 2024-06-17 12:00PM EDT | 34.00 | 6.56 | 8.35 | 10.65 | 0.00 | - | 2 | 24 | 60.84% |
| MGM240920C00035000 | 2024-06-25 3:11PM EDT | 35.00 | 7.80 | 9.00 | 9.20 | 0.00 | - | 5 | 14 | 47.36% |
| MGM240920C00036000 | 2024-06-25 3:34PM EDT | 36.00 | 6.95 | 8.05 | 8.40 | 0.00 | - | 1 | 346 | 46.92% |
| MGM240920C00037000 | 2024-06-27 3:23PM EDT | 37.00 | 7.17 | 7.25 | 8.50 | +0.72 | +11.16% | 6 | 397 | 50.49% |
| MGM240920C00038000 | 2024-06-24 11:02AM EDT | 38.00 | 5.60 | 6.40 | 6.65 | 0.00 | - | 4 | 416 | 42.14% |
| MGM240920C00039000 | 2024-06-27 2:19PM EDT | 39.00 | 5.35 | 5.60 | 5.70 | +0.85 | +18.89% | 14 | 449 | 38.26% |
| MGM240920C00040000 | 2024-06-27 1:10PM EDT | 40.00 | 4.68 | 4.85 | 4.95 | +0.68 | +17.00% | 3 | 403 | 37.01% |
| MGM240920C00041000 | 2024-06-27 9:37AM EDT | 41.00 | 3.70 | 3.15 | 4.25 | +0.45 | +13.85% | 2 | 303 | 35.91% |
| MGM240920C00042000 | 2024-06-27 3:41PM EDT | 42.00 | 3.50 | 3.50 | 3.60 | +0.58 | +19.86% | 172 | 605 | 34.89% |
| MGM240920C00043000 | 2024-06-27 1:47PM EDT | 43.00 | 2.80 | 2.93 | 2.99 | +0.34 | +13.82% | 3 | 749 | 33.72% |
| MGM240920C00044000 | 2024-06-27 9:30AM EDT | 44.00 | 1.98 | 2.42 | 2.48 | +0.18 | +10.00% | 4 | 433 | 33.13% |
| MGM240920C00045000 | 2024-06-27 3:19PM EDT | 45.00 | 1.90 | 1.96 | 1.99 | +0.30 | +18.75% | 72 | 324 | 32.11% |
| MGM240920C00046000 | 2024-06-27 11:03AM EDT | 46.00 | 1.34 | 1.56 | 1.63 | +0.29 | +27.62% | 3 | 439 | 31.96% |
| MGM240920C00047000 | 2024-06-25 3:32PM EDT | 47.00 | 0.87 | 1.04 | 1.47 | 0.00 | - | 9 | 307 | 33.79% |
| MGM240920C00048000 | 2024-06-27 12:43PM EDT | 48.00 | 0.92 | 0.95 | 1.00 | +0.25 | +37.31% | 1,818 | 193 | 30.86% |
| MGM240920C00049000 | 2024-06-27 10:03AM EDT | 49.00 | 0.65 | 0.74 | 0.83 | +0.06 | +10.17% | 2 | 281 | 31.40% |
| MGM240920C00050000 | 2024-06-27 1:15PM EDT | 50.00 | 0.55 | 0.54 | 0.74 | +0.11 | +25.00% | 32 | 540 | 32.79% |
| MGM240920C00055000 | 2024-06-27 1:38PM EDT | 55.00 | 0.16 | 0.13 | 0.25 | +0.01 | +6.67% | 4 | 552 | 33.59% |
| MGM240920C00060000 | 2024-06-03 10:27AM EDT | 60.00 | 0.08 | 0.02 | 0.23 | 0.00 | - | 5 | 37 | 41.70% |
| MGM240920C00065000 | 2024-06-21 11:02AM EDT | 65.00 | 0.04 | 0.01 | 1.30 | 0.00 | - | 60 | 40 | 62.35% |
| MGM240920C00070000 | 2024-05-03 2:36PM EDT | 70.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 3 | 0 | 69.73% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240920P00025000 | 2024-06-05 11:44AM EDT | 25.00 | 0.10 | 0.00 | 2.16 | 0.00 | - | 8 | 22 | 102.93% |
| MGM240920P00030000 | 2024-06-27 12:25PM EDT | 30.00 | 0.10 | 0.03 | 0.18 | -0.03 | -23.08% | 1 | 272 | 47.07% |
| MGM240920P00034000 | 2024-06-24 10:45AM EDT | 34.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 1 | 193 | 34.38% |
| MGM240920P00035000 | 2024-06-26 2:26PM EDT | 35.00 | 0.32 | 0.04 | 0.26 | 0.00 | - | 8 | 1,071 | 33.15% |
| MGM240920P00036000 | 2024-06-26 3:17PM EDT | 36.00 | 0.42 | 0.30 | 0.41 | 0.00 | - | 40 | 511 | 33.89% |
| MGM240920P00037000 | 2024-06-27 2:48PM EDT | 37.00 | 0.45 | 0.40 | 0.50 | -0.09 | -16.67% | 7 | 142 | 32.28% |
| MGM240920P00038000 | 2024-06-27 2:48PM EDT | 38.00 | 0.60 | 0.49 | 0.61 | -0.11 | -15.49% | 7 | 382 | 30.66% |
| MGM240920P00039000 | 2024-06-27 10:11AM EDT | 39.00 | 0.84 | 0.49 | 0.79 | -0.26 | -23.64% | 16 | 208 | 29.81% |
| MGM240920P00040000 | 2024-06-27 2:05PM EDT | 40.00 | 1.08 | 0.48 | 1.19 | -0.29 | -21.17% | 1,816 | 476 | 31.52% |
| MGM240920P00041000 | 2024-06-24 2:50PM EDT | 41.00 | 1.57 | 1.25 | 1.33 | 0.00 | - | 34 | 299 | 28.66% |
| MGM240920P00042000 | 2024-06-25 10:07AM EDT | 42.00 | 2.24 | 1.59 | 1.66 | 0.00 | - | 3 | 649 | 27.76% |
| MGM240920P00043000 | 2024-06-27 3:11PM EDT | 43.00 | 2.10 | 2.02 | 2.09 | -0.39 | -15.66% | 20 | 164 | 27.32% |
| MGM240920P00044000 | 2024-06-27 12:34PM EDT | 44.00 | 2.67 | 2.49 | 2.56 | -0.56 | -17.34% | 1 | 177 | 26.56% |
| MGM240920P00045000 | 2024-06-26 10:42AM EDT | 45.00 | 3.90 | 3.00 | 3.15 | 0.00 | - | 11 | 98 | 26.37% |
| MGM240920P00046000 | 2024-06-18 9:47AM EDT | 46.00 | 5.90 | 2.93 | 3.75 | 0.00 | - | 1 | 138 | 25.46% |
| MGM240920P00047000 | 2024-06-14 10:36AM EDT | 47.00 | 4.65 | 4.30 | 5.45 | -2.80 | -37.58% | 2 | 201 | 38.31% |
| MGM240920P00048000 | 2024-05-22 10:42AM EDT | 48.00 | 7.60 | 5.50 | 6.80 | 0.00 | - | 9 | 60 | 46.46% |
| MGM240920P00049000 | 2024-05-22 9:47AM EDT | 49.00 | 8.30 | 6.10 | 8.05 | 0.00 | - | 7 | 0 | 53.17% |
| MGM240920P00050000 | 2024-06-21 11:03AM EDT | 50.00 | 8.08 | 5.70 | 7.00 | 0.00 | - | 3 | 3 | 25.93% |
| MGM240920P00055000 | 2024-04-09 10:01AM EDT | 55.00 | 9.20 | 13.05 | 15.30 | 0.00 | - | 44 | 0 | 73.02% |
