Deutsche Märkte öffnen in 7 Stunden 3 Minuten
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.481,57 +735,09 (+1,30%) CMC Crypto 200
1.283,48 +17,34 (+1,37%) 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:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM251219C00020000 | 2024-02-15 2:05PM EDT | 20.00 | 25.60 | 23.95 | 26.20 | 0.00 | - | 1 | 42 | 62.21% |
| MGM251219C00023000 | 2024-06-10 12:27PM EDT | 23.00 | 20.60 | 22.40 | 24.75 | 0.00 | - | 3 | 7 | 68.29% |
| MGM251219C00025000 | 2023-11-09 2:26PM EDT | 25.00 | 17.35 | 19.90 | 22.50 | 0.00 | - | 2 | 2 | 58.33% |
| MGM251219C00028000 | 2024-01-22 4:15PM EDT | 28.00 | 18.90 | 18.30 | 19.50 | 0.00 | - | - | 4 | 55.25% |
| MGM251219C00030000 | 2024-06-14 9:32AM EDT | 30.00 | 14.40 | 16.60 | 17.70 | 0.00 | - | 25 | 77 | 51.42% |
| MGM251219C00033000 | 2024-05-29 3:47PM EDT | 33.00 | 11.20 | 13.90 | 16.25 | 0.00 | - | 204 | 127 | 56.64% |
| MGM251219C00035000 | 2024-06-27 11:17AM EDT | 35.00 | 12.85 | 13.20 | 14.50 | +0.47 | +3.80% | 1 | 40 | 52.27% |
| MGM251219C00038000 | 2024-05-20 11:53AM EDT | 38.00 | 10.20 | 8.50 | 10.05 | 0.00 | - | 1 | 12 | 35.95% |
| MGM251219C00040000 | 2024-06-14 9:32AM EDT | 40.00 | 8.30 | 9.10 | 12.20 | 0.00 | - | 25 | 108 | 52.40% |
| MGM251219C00042000 | 2024-06-12 9:51AM EDT | 42.00 | 7.65 | 8.90 | 9.35 | 0.00 | - | 3 | 92 | 42.16% |
| MGM251219C00045000 | 2024-06-18 11:36AM EDT | 45.00 | 6.10 | 7.05 | 7.85 | 0.00 | - | 1 | 107 | 40.67% |
| MGM251219C00047000 | 2024-06-21 1:15PM EDT | 47.00 | 6.08 | 5.90 | 7.00 | 0.00 | - | 1 | 52 | 40.02% |
| MGM251219C00050000 | 2024-06-26 11:38AM EDT | 50.00 | 5.00 | 5.35 | 5.70 | 0.00 | - | 4 | 518 | 38.38% |
| MGM251219C00055000 | 2024-05-23 2:03PM EDT | 55.00 | 2.60 | 2.54 | 3.65 | 0.00 | - | 1 | 428 | 34.67% |
| MGM251219C00060000 | 2024-06-27 3:21PM EDT | 60.00 | 2.60 | 2.27 | 2.80 | +0.95 | +57.58% | 2 | 247 | 35.23% |
| MGM251219C00065000 | 2024-06-25 11:15AM EDT | 65.00 | 1.22 | 1.59 | 1.93 | 0.00 | - | 2 | 101 | 34.28% |
| MGM251219C00070000 | 2024-05-29 9:39AM EDT | 70.00 | 0.62 | 0.00 | 1.60 | 0.00 | - | 80 | 534 | 35.60% |
| MGM251219C00075000 | 2024-05-23 10:02AM EDT | 75.00 | 0.52 | 0.37 | 0.89 | 0.00 | - | 1 | 257 | 32.92% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM251219P00020000 | 2024-05-29 3:49PM EDT | 20.00 | 0.60 | 0.20 | 0.58 | 0.00 | - | 2 | 1,153 | 45.41% |
| MGM251219P00023000 | 2024-04-18 3:53PM EDT | 23.00 | 0.95 | 0.70 | 0.91 | 0.00 | - | 1 | 31 | 43.36% |
| MGM251219P00025000 | 2024-06-25 12:35PM EDT | 25.00 | 0.83 | 0.71 | 0.83 | 0.00 | - | 2 | 56 | 37.67% |
| MGM251219P00028000 | 2024-03-18 2:43PM EDT | 28.00 | 1.63 | 1.63 | 1.78 | 0.00 | - | 1 | 315 | 40.93% |
| MGM251219P00030000 | 2024-06-17 3:02PM EDT | 30.00 | 1.92 | 1.22 | 1.58 | 0.00 | - | 20 | 215 | 34.64% |
| MGM251219P00033000 | 2024-03-28 1:58PM EDT | 33.00 | 2.15 | 2.83 | 3.00 | 0.00 | - | 10 | 79 | 38.32% |
| MGM251219P00035000 | 2024-05-24 9:34AM EDT | 35.00 | 3.25 | 2.06 | 3.05 | 0.00 | - | 1 | 203 | 33.90% |
| MGM251219P00038000 | 2024-05-30 3:05PM EDT | 38.00 | 5.15 | 2.40 | 3.85 | 0.00 | - | 2 | 615 | 31.46% |
| MGM251219P00040000 | 2024-06-11 3:59PM EDT | 40.00 | 5.11 | 3.95 | 4.30 | 0.00 | - | 1 | 123 | 28.98% |
| MGM251219P00042000 | 2024-06-24 1:09PM EDT | 42.00 | 5.35 | 4.80 | 5.10 | 0.00 | - | 1 | 143 | 27.93% |
| MGM251219P00045000 | 2024-03-13 10:55AM EDT | 45.00 | 7.35 | 7.05 | 7.35 | 0.00 | - | 10 | 104 | 30.49% |
| MGM251219P00047000 | 2024-04-18 9:58AM EDT | 47.00 | 8.60 | 7.60 | 9.95 | 0.00 | - | 1 | 12 | 36.82% |
| MGM251219P00050000 | 2024-04-09 9:44AM EDT | 50.00 | 8.60 | 10.05 | 11.55 | 0.00 | - | 9 | 86 | 34.69% |
| MGM251219P00055000 | 2023-06-05 10:18AM EDT | 55.00 | 16.02 | 13.45 | 14.40 | 0.00 | - | 2 | 1 | 30.17% |
| MGM251219P00065000 | 2023-04-25 11:52AM EDT | 65.00 | 21.96 | 24.55 | 25.90 | 0.00 | - | 2 | 2 | 47.45% |
| MGM251219P00070000 | 2023-08-30 2:30PM EDT | 70.00 | 25.96 | 32.15 | 34.20 | 0.00 | - | - | 0 | 62.85% |
