Deutsche Märkte öffnen in 7 Stunden 5 Minuten
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.476,43 +731,24 (+1,29%) CMC Crypto 200
1.282,98 +16,84 (+1,33%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM260116C00020000 | 2024-02-14 4:42PM EDT | 20.00 | 25.50 | 23.40 | 27.30 | 0.00 | - | 10 | 12 | 63.99% |
| MGM260116C00025000 | 2024-05-16 2:38PM EDT | 25.00 | 19.80 | 17.05 | 18.20 | 0.00 | - | 10 | 18 | 0.00% |
| MGM260116C00028000 | 2024-04-01 1:34PM EDT | 28.00 | 23.50 | 15.85 | 16.60 | 0.00 | - | 1 | 3 | 34.80% |
| MGM260116C00030000 | 2024-05-30 3:37PM EDT | 30.00 | 12.44 | 16.80 | 17.45 | 0.00 | - | 34 | 2,221 | 52.20% |
| MGM260116C00033000 | 2024-05-29 3:49PM EDT | 33.00 | 11.41 | 14.45 | 16.15 | 0.00 | - | 145 | 156 | 54.63% |
| MGM260116C00035000 | 2024-06-24 11:43AM EDT | 35.00 | 12.85 | 13.35 | 14.60 | 0.00 | - | 13 | 224 | 51.54% |
| MGM260116C00038000 | 2024-06-21 12:25PM EDT | 38.00 | 10.70 | 11.40 | 11.85 | 0.00 | - | 10 | 60 | 44.58% |
| MGM260116C00040000 | 2024-06-21 1:20PM EDT | 40.00 | 9.65 | 10.35 | 11.40 | 0.00 | - | 20 | 1,056 | 47.02% |
| MGM260116C00042000 | 2024-06-27 1:10PM EDT | 42.00 | 9.19 | 9.25 | 10.55 | +1.89 | +25.89% | 1 | 149 | 46.99% |
| MGM260116C00045000 | 2024-06-26 3:31PM EDT | 45.00 | 7.40 | 7.75 | 8.95 | 0.00 | - | 20 | 177 | 44.84% |
| MGM260116C00047000 | 2024-06-18 12:02PM EDT | 47.00 | 5.53 | 6.85 | 7.10 | 0.00 | - | 4 | 19 | 39.49% |
| MGM260116C00050000 | 2024-06-27 2:53PM EDT | 50.00 | 5.60 | 4.65 | 5.90 | +0.40 | +7.69% | 1 | 81 | 38.36% |
| MGM260116C00055000 | 2024-06-27 2:12PM EDT | 55.00 | 3.90 | 3.95 | 4.20 | +0.20 | +5.41% | 6 | 591 | 36.49% |
| MGM260116C00060000 | 2024-06-21 11:06AM EDT | 60.00 | 2.59 | 2.67 | 2.92 | 0.00 | - | 1 | 71 | 34.99% |
| MGM260116C00065000 | 2024-06-25 3:54PM EDT | 65.00 | 1.60 | 1.50 | 2.13 | 0.00 | - | 1 | 172 | 34.64% |
| MGM260116C00070000 | 2024-06-03 9:49AM EDT | 70.00 | 0.99 | 0.88 | 1.79 | 0.00 | - | 5 | 7 | 35.99% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM260116P00020000 | 2024-06-10 3:51PM EDT | 20.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 1 | 223 | 44.63% |
| MGM260116P00023000 | 2024-06-11 3:40PM EDT | 23.00 | 0.83 | 0.57 | 0.72 | 0.00 | - | 15 | 59 | 39.58% |
| MGM260116P00025000 | 2024-06-05 11:35AM EDT | 25.00 | 1.14 | 0.75 | 0.92 | 0.00 | - | 1 | 8 | 37.87% |
| MGM260116P00028000 | 2024-05-22 12:19PM EDT | 28.00 | 1.70 | 1.25 | 1.52 | 0.00 | - | 2 | 17 | 37.59% |
| MGM260116P00030000 | 2024-05-23 12:57PM EDT | 30.00 | 2.26 | 1.54 | 1.89 | 0.00 | - | 3 | 61 | 36.30% |
| MGM260116P00033000 | 2024-05-23 12:41PM EDT | 33.00 | 3.05 | 2.26 | 2.91 | 0.00 | - | 2 | 203 | 36.78% |
| MGM260116P00035000 | 2024-06-20 11:19AM EDT | 35.00 | 3.15 | 2.56 | 2.76 | 0.00 | - | 2 | 1,032 | 31.30% |
| MGM260116P00038000 | 2024-06-10 3:20PM EDT | 38.00 | 4.36 | 2.66 | 3.70 | 0.00 | - | 2 | 359 | 29.87% |
| MGM260116P00040000 | 2024-06-24 2:37PM EDT | 40.00 | 4.55 | 4.15 | 4.40 | 0.00 | - | 10 | 1,848 | 28.76% |
| MGM260116P00042000 | 2024-06-17 2:42PM EDT | 42.00 | 6.40 | 4.95 | 5.20 | 0.00 | - | 1 | 100 | 27.72% |
| MGM260116P00045000 | 2024-05-21 10:13AM EDT | 45.00 | 7.65 | 7.15 | 7.50 | 0.00 | - | 1 | 136 | 30.43% |
| MGM260116P00047000 | 2024-04-22 10:00AM EDT | 47.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM260116P00050000 | 2024-06-27 9:37AM EDT | 50.00 | 9.75 | 9.10 | 9.35 | -0.30 | -2.99% | 350 | 351 | 23.37% |
| MGM260116P00055000 | 2024-02-12 11:17AM EDT | 55.00 | 11.65 | 12.45 | 13.80 | 0.00 | - | - | 36 | 26.26% |
| MGM260116P00060000 | 2024-01-11 12:38PM EDT | 60.00 | 18.07 | 14.40 | 15.35 | 0.00 | - | 40 | 40 | 0.00% |
| MGM260116P00065000 | 2023-12-20 4:48PM EDT | 65.00 | 21.45 | 20.45 | 23.85 | 0.00 | - | - | 2 | 35.23% |
