Deutsche Märkte öffnen in 7 Stunden 8 Minuten
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.480,54 +716,88 (+1,26%) CMC Crypto 200
1.283,73 +17,59 (+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. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM250620C00025000 | 2024-06-24 10:04AM EDT | 25.00 | 18.85 | 19.85 | 22.50 | 0.00 | - | 2 | 16 | 71.34% |
| MGM250620C00028000 | 2024-06-24 3:17PM EDT | 28.00 | 16.60 | 17.05 | 19.80 | 0.00 | - | 2 | 5 | 63.28% |
| MGM250620C00030000 | 2024-05-30 3:33PM EDT | 30.00 | 11.55 | 15.55 | 16.75 | 0.00 | - | 10 | 475 | 54.18% |
| MGM250620C00033000 | 2024-05-14 9:54AM EDT | 33.00 | 12.30 | 10.90 | 11.20 | 0.00 | - | - | 1 | 27.22% |
| MGM250620C00035000 | 2024-05-16 3:45PM EDT | 35.00 | 10.85 | 9.00 | 9.30 | 0.00 | - | 2 | 132 | 24.01% |
| MGM250620C00038000 | 2024-06-17 2:35PM EDT | 38.00 | 7.50 | 8.70 | 9.90 | 0.00 | - | 17 | 23 | 43.14% |
| MGM250620C00040000 | 2024-06-24 3:52PM EDT | 40.00 | 7.52 | 7.50 | 9.65 | 0.00 | - | 11 | 105 | 48.06% |
| MGM250620C00042000 | 2024-06-20 3:38PM EDT | 42.00 | 6.48 | 6.60 | 8.90 | 0.00 | - | 3 | 134 | 49.01% |
| MGM250620C00045000 | 2024-06-27 3:04PM EDT | 45.00 | 5.70 | 5.75 | 5.95 | +0.65 | +12.87% | 2 | 1,280 | 38.75% |
| MGM250620C00047000 | 2024-06-26 10:37AM EDT | 47.00 | 4.25 | 4.85 | 5.00 | 0.00 | - | 28 | 562 | 37.46% |
| MGM250620C00050000 | 2024-06-25 9:30AM EDT | 50.00 | 3.30 | 3.60 | 3.90 | 0.00 | - | 10 | 125 | 36.52% |
| MGM250620C00055000 | 2024-06-26 11:20AM EDT | 55.00 | 2.00 | 2.17 | 2.43 | 0.00 | - | 1 | 2,047 | 34.75% |
| MGM250620C00060000 | 2024-06-27 1:40PM EDT | 60.00 | 1.37 | 1.35 | 1.49 | +0.37 | +37.00% | 1 | 91 | 33.72% |
| MGM250620C00065000 | 2024-05-06 3:45PM EDT | 65.00 | 0.83 | 0.57 | 0.67 | 0.00 | - | 5 | 6 | 30.49% |
| MGM250620C00070000 | 2024-05-08 9:48AM EDT | 70.00 | 0.45 | 0.32 | 0.62 | 0.00 | - | - | 5 | 33.67% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM250620P00025000 | 2024-05-29 1:30PM EDT | 25.00 | 0.75 | 0.00 | 2.51 | 0.00 | - | 1 | 19 | 52.59% |
| MGM250620P00028000 | 2024-05-28 2:53PM EDT | 28.00 | 1.16 | 0.59 | 0.86 | 0.00 | - | 20 | 121 | 39.04% |
| MGM250620P00030000 | 2024-06-27 10:33AM EDT | 30.00 | 0.89 | 0.80 | 0.98 | -0.68 | -43.31% | 1 | 34 | 35.79% |
| MGM250620P00033000 | 2024-06-27 3:26PM EDT | 33.00 | 1.33 | 1.26 | 1.38 | -0.80 | -37.56% | 14 | 1,604 | 32.94% |
| MGM250620P00035000 | 2024-06-27 1:57PM EDT | 35.00 | 1.77 | 1.60 | 1.87 | -0.46 | -20.63% | 1 | 151 | 32.35% |
| MGM250620P00038000 | 2024-06-27 3:32PM EDT | 38.00 | 2.53 | 2.30 | 2.59 | -0.47 | -15.67% | 4 | 1,116 | 30.02% |
| MGM250620P00040000 | 2024-06-27 11:07AM EDT | 40.00 | 3.30 | 2.99 | 3.65 | -1.25 | -27.47% | 103 | 235 | 31.45% |
| MGM250620P00042000 | 2024-06-03 12:23PM EDT | 42.00 | 5.70 | 3.85 | 5.80 | 0.00 | - | 1 | 838 | 38.51% |
| MGM250620P00045000 | 2024-06-26 10:41AM EDT | 45.00 | 6.00 | 4.30 | 5.45 | 0.00 | - | 46 | 88 | 26.34% |
| MGM250620P00047000 | 2024-06-26 10:38AM EDT | 47.00 | 7.15 | 6.30 | 6.55 | 0.00 | - | 28 | 32 | 25.29% |
| MGM250620P00050000 | 2024-06-26 3:14PM EDT | 50.00 | 8.95 | 8.15 | 8.45 | 0.00 | - | 10 | 75 | 23.69% |
| MGM250620P00055000 | 2024-05-20 10:03AM EDT | 55.00 | 13.85 | 13.50 | 14.75 | 0.00 | - | - | 1 | 39.27% |
| MGM250620P00065000 | 2024-04-03 10:09AM EDT | 65.00 | 18.60 | 21.05 | 25.40 | 0.00 | - | 1 | 0 | 55.03% |
