Deutsche Märkte öffnen in 7 Stunden 12 Minuten
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.477,78 +709,29 (+1,25%) CMC Crypto 200
1.283,58 +17,43 (+1,38%) 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:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM250117C00015000 | 2024-05-08 9:30AM EDT | 15.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MGM250117C00018000 | 2024-06-24 10:03AM EDT | 18.00 | 24.70 | 24.35 | 27.60 | 0.00 | - | 2 | 12 | 83.20% |
| MGM250117C00020000 | 2024-05-30 2:53PM EDT | 20.00 | 19.25 | 23.90 | 24.20 | 0.00 | - | 1 | 58 | 76.76% |
| MGM250117C00023000 | 2024-03-22 10:33AM EDT | 23.00 | 22.85 | 19.35 | 21.80 | 0.00 | - | 4 | 56 | 81.10% |
| MGM250117C00025000 | 2024-05-24 3:39PM EDT | 25.00 | 15.90 | 16.50 | 18.15 | 0.00 | - | 2 | 49 | 0.00% |
| MGM250117C00028000 | 2024-04-04 12:40PM EDT | 28.00 | 20.60 | 14.40 | 14.95 | 0.00 | - | 3 | 23 | 0.00% |
| MGM250117C00030000 | 2024-06-27 1:25PM EDT | 30.00 | 14.40 | 14.50 | 14.85 | +0.95 | +7.06% | 20 | 454 | 52.32% |
| MGM250117C00032000 | 2024-06-27 3:33PM EDT | 32.00 | 12.80 | 12.70 | 14.45 | +0.87 | +7.29% | 1 | 128 | 57.03% |
| MGM250117C00033000 | 2024-06-27 3:29PM EDT | 33.00 | 11.90 | 11.85 | 12.15 | +3.46 | +41.00% | 1 | 331 | 48.46% |
| MGM250117C00035000 | 2024-06-24 2:51PM EDT | 35.00 | 9.50 | 9.25 | 10.40 | 0.00 | - | 1 | 406 | 44.51% |
| MGM250117C00037000 | 2024-06-21 2:37PM EDT | 37.00 | 7.73 | 7.90 | 9.55 | 0.00 | - | 8 | 333 | 48.79% |
| MGM250117C00040000 | 2024-06-27 3:09PM EDT | 40.00 | 6.50 | 6.60 | 6.70 | +0.55 | +9.24% | 3 | 1,202 | 38.89% |
| MGM250117C00042000 | 2024-06-27 3:40PM EDT | 42.00 | 5.37 | 5.35 | 5.45 | +0.62 | +13.05% | 18 | 1,575 | 37.21% |
| MGM250117C00045000 | 2024-06-26 11:16AM EDT | 45.00 | 3.10 | 3.80 | 3.90 | 0.00 | - | 3 | 2,579 | 35.45% |
| MGM250117C00047000 | 2024-06-25 3:20PM EDT | 47.00 | 2.38 | 2.95 | 3.05 | 0.00 | - | 4 | 2,382 | 34.46% |
| MGM250117C00050000 | 2024-06-27 3:42PM EDT | 50.00 | 2.00 | 1.94 | 2.15 | +0.33 | +19.76% | 10 | 1,958 | 34.16% |
| MGM250117C00055000 | 2024-06-27 2:24PM EDT | 55.00 | 0.90 | 0.92 | 1.00 | +0.12 | +15.38% | 54 | 3,221 | 32.13% |
| MGM250117C00060000 | 2024-06-27 3:42PM EDT | 60.00 | 0.45 | 0.42 | 1.44 | +0.05 | +12.50% | 9 | 2,277 | 44.09% |
| MGM250117C00065000 | 2024-06-26 12:51PM EDT | 65.00 | 0.17 | 0.18 | 0.26 | 0.00 | - | 2 | 952 | 32.52% |
| MGM250117C00070000 | 2024-06-24 10:48AM EDT | 70.00 | 0.14 | 0.04 | 1.28 | 0.00 | - | 2 | 819 | 54.03% |
| MGM250117C00075000 | 2024-06-07 11:34AM EDT | 75.00 | 0.08 | 0.01 | 1.33 | 0.00 | - | 4 | 304 | 59.57% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM250117P00015000 | 2024-05-30 3:20PM EDT | 15.00 | 0.09 | 0.03 | 0.20 | 0.00 | - | 1 | 382 | 71.09% |
| MGM250117P00018000 | 2024-06-18 3:39PM EDT | 18.00 | 0.08 | 0.00 | 2.16 | 0.00 | - | 4 | 252 | 97.31% |
| MGM250117P00020000 | 2024-06-26 11:23AM EDT | 20.00 | 0.07 | 0.05 | 0.16 | 0.00 | - | 15 | 4,352 | 52.44% |
| MGM250117P00023000 | 2024-06-24 10:48AM EDT | 23.00 | 0.12 | 0.04 | 0.30 | 0.00 | - | 2 | 872 | 53.42% |
| MGM250117P00025000 | 2024-06-24 10:49AM EDT | 25.00 | 0.18 | 0.06 | 0.46 | 0.00 | - | 2 | 863 | 52.25% |
| MGM250117P00028000 | 2024-06-21 12:38PM EDT | 28.00 | 0.30 | 0.15 | 0.32 | 0.00 | - | 1 | 177 | 39.65% |
| MGM250117P00030000 | 2024-06-27 12:03PM EDT | 30.00 | 0.36 | 0.31 | 0.37 | -0.08 | -18.18% | 1 | 419 | 35.74% |
| MGM250117P00032000 | 2024-06-24 1:46PM EDT | 32.00 | 0.58 | 0.46 | 0.51 | 0.00 | - | 4 | 599 | 33.50% |
| MGM250117P00033000 | 2024-06-24 11:53AM EDT | 33.00 | 0.67 | 0.56 | 0.61 | 0.00 | - | 2 | 1,278 | 32.62% |
| MGM250117P00035000 | 2024-06-27 3:16PM EDT | 35.00 | 0.89 | 0.83 | 0.91 | -0.19 | -17.59% | 5 | 4,671 | 31.57% |
| MGM250117P00037000 | 2024-06-27 3:34PM EDT | 37.00 | 1.25 | 1.21 | 1.32 | -0.26 | -17.22% | 15 | 1,657 | 30.57% |
| MGM250117P00040000 | 2024-06-27 3:30PM EDT | 40.00 | 2.10 | 2.02 | 2.10 | -0.29 | -12.13% | 2 | 4,896 | 28.42% |
| MGM250117P00042000 | 2024-06-27 3:29PM EDT | 42.00 | 2.86 | 2.72 | 2.86 | -0.27 | -8.63% | 66 | 2,043 | 27.50% |
| MGM250117P00045000 | 2024-06-25 1:29PM EDT | 45.00 | 5.05 | 4.15 | 4.30 | 0.00 | - | 2 | 1,487 | 25.98% |
| MGM250117P00047000 | 2024-06-18 10:12AM EDT | 47.00 | 7.35 | 5.30 | 5.45 | 0.00 | - | 11 | 1,277 | 24.67% |
| MGM250117P00050000 | 2024-06-24 3:54PM EDT | 50.00 | 8.00 | 7.35 | 7.55 | 0.00 | - | 1 | 353 | 23.02% |
| MGM250117P00055000 | 2024-06-06 2:39PM EDT | 55.00 | 15.00 | 11.35 | 11.85 | 0.00 | - | 600 | 334 | 21.05% |
| MGM250117P00060000 | 2024-05-02 10:01AM EDT | 60.00 | 18.70 | 19.40 | 20.10 | 0.00 | - | 6 | 3 | 60.08% |
| MGM250117P00065000 | 2023-09-26 1:01PM EDT | 65.00 | 27.75 | 29.80 | 30.45 | 0.00 | - | 1 | 0 | 110.64% |
| MGM250117P00070000 | 2024-01-12 1:28PM EDT | 70.00 | 27.43 | 22.20 | 24.75 | 0.00 | - | 60 | 0 | 0.00% |
