Deutsche Märkte öffnen in 7 Stunden 18 Minuten
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.497,39 +701,87 (+1,24%) 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:
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM261218C00020000 | 2024-05-08 9:30AM EDT | 20.00 | 25.99 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MGM261218C00025000 | 2024-06-27 9:44AM EDT | 25.00 | 21.61 | 21.70 | 23.85 | -0.29 | -1.32% | 1 | 2 | 55.60% |
| MGM261218C00030000 | 2024-05-30 9:50AM EDT | 30.00 | 14.90 | 16.55 | 20.45 | 0.00 | - | 1 | 1 | 57.42% |
| MGM261218C00033000 | 2024-05-09 3:22PM EDT | 33.00 | 15.43 | 12.75 | 16.60 | 0.00 | - | 5 | 10 | 45.48% |
| MGM261218C00035000 | 2024-04-01 10:46AM EDT | 35.00 | 20.07 | 13.15 | 13.90 | 0.00 | - | 10 | 6 | 37.67% |
| MGM261218C00038000 | 2024-02-08 12:08PM EDT | 38.00 | 17.30 | 12.75 | 16.50 | 0.00 | - | 1 | 6 | 55.15% |
| MGM261218C00040000 | 2024-06-21 11:47AM EDT | 40.00 | 11.95 | 11.05 | 14.35 | 0.00 | - | 1 | 9 | 49.32% |
| MGM261218C00042000 | 2024-05-13 3:18PM EDT | 42.00 | 10.85 | 8.35 | 11.65 | 0.00 | - | 1 | 3 | 41.56% |
| MGM261218C00045000 | 2024-06-18 11:36AM EDT | 45.00 | 8.55 | 9.05 | 11.85 | 0.00 | - | 1 | 21 | 46.58% |
| MGM261218C00047000 | 2024-06-20 3:31PM EDT | 47.00 | 8.46 | 8.10 | 10.95 | 0.00 | - | 3 | 13 | 45.65% |
| MGM261218C00050000 | 2024-06-06 3:29PM EDT | 50.00 | 6.50 | 6.00 | 10.25 | 0.00 | - | 1 | 115 | 46.44% |
| MGM261218C00055000 | 2024-06-17 1:34PM EDT | 55.00 | 5.00 | 5.70 | 9.00 | 0.00 | - | 1 | 13 | 46.73% |
| MGM261218C00060000 | 2024-05-22 12:25PM EDT | 60.00 | 4.20 | 3.25 | 7.00 | 0.00 | - | 1 | 3 | 43.53% |
| MGM261218C00065000 | 2024-04-23 12:10PM EDT | 65.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| MGM261218C00070000 | 2024-06-17 12:11PM EDT | 70.00 | 2.00 | 2.10 | 4.15 | 0.00 | - | 1 | 99 | 39.19% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM261218P00020000 | 2024-05-13 10:46AM EDT | 20.00 | 1.02 | 0.00 | 2.60 | 0.00 | - | 1 | 2,006 | 56.35% |
| MGM261218P00023000 | 2024-05-13 10:46AM EDT | 23.00 | 1.46 | 0.73 | 2.65 | 0.00 | - | 1 | 19 | 48.67% |
| MGM261218P00025000 | 2024-06-18 9:50AM EDT | 25.00 | 1.65 | 0.81 | 2.29 | 0.00 | - | 1 | 6 | 41.28% |
| MGM261218P00028000 | 2024-05-22 12:20PM EDT | 28.00 | 3.40 | 0.00 | 4.05 | 0.00 | - | 1 | 4 | 45.83% |
| MGM261218P00030000 | 2024-04-03 2:42PM EDT | 30.00 | 2.62 | 2.58 | 3.85 | 0.00 | - | 1 | 2 | 40.16% |
| MGM261218P00033000 | 2024-06-13 12:15PM EDT | 33.00 | 3.80 | 1.76 | 4.75 | 0.00 | - | 3 | 8 | 38.34% |
| MGM261218P00035000 | 2024-06-27 3:11PM EDT | 35.00 | 4.83 | 3.00 | 4.70 | +0.43 | +9.77% | 4 | 4 | 33.92% |
| MGM261218P00038000 | 2024-05-30 3:05PM EDT | 38.00 | 6.15 | 2.79 | 4.95 | 0.00 | - | 2 | 20 | 28.97% |
| MGM261218P00040000 | 2024-05-09 9:48AM EDT | 40.00 | 6.65 | 4.95 | 7.90 | 0.00 | - | 1 | 9 | 36.79% |
| MGM261218P00042000 | 2024-05-09 9:47AM EDT | 42.00 | 7.55 | 6.30 | 8.05 | 0.00 | - | 1 | 1 | 32.90% |
| MGM261218P00045000 | 2024-06-24 1:53PM EDT | 45.00 | 8.20 | 5.50 | 9.65 | 0.00 | - | 20 | 33 | 32.11% |
| MGM261218P00047000 | 2024-02-20 12:27PM EDT | 47.00 | 10.05 | 7.50 | 11.50 | 0.00 | - | 2 | 2 | 34.19% |
| MGM261218P00050000 | 2024-04-01 1:51PM EDT | 50.00 | 9.35 | 11.65 | 12.65 | 0.00 | - | - | 1 | 30.89% |
