Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.928,92 +153,54 (+0,41%) Gold
2.409,90 +11,90 (+0,50%) EUR/USD
1,0658 +0,0011 (+0,11%) Bitcoin EUR
60.313,37 +816,52 (+1,37%)
MGM Resorts International (MGM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:10PM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240419C00025000 | 2024-03-08 3:03PM EDT | 25.00 | 17.64 | 21.45 | 21.75 | 0.00 | - | 2 | 0 | 1,590.63% |
| MGM240419C00030000 | 2024-04-12 3:33PM EDT | 30.00 | 12.41 | 12.50 | 12.80 | 0.00 | - | 2 | 69 | 405.47% |
| MGM240419C00035000 | 2024-03-05 4:14PM EDT | 35.00 | 7.48 | 10.85 | 11.10 | 0.00 | - | 4 | 5 | 819.53% |
| MGM240419C00036000 | 2024-04-12 1:02PM EDT | 36.00 | 7.05 | 6.40 | 6.70 | 0.00 | - | 1 | 2 | 180.47% |
| MGM240419C00037000 | 2024-04-03 3:15PM EDT | 37.00 | 9.95 | 5.40 | 5.85 | 0.00 | - | 1 | 12 | 185.94% |
| MGM240419C00037500 | 2024-03-28 10:17AM EDT | 37.50 | 9.90 | 4.95 | 5.25 | 0.00 | - | 1 | 1 | 163.28% |
| MGM240419C00038000 | 2024-04-01 3:59PM EDT | 38.00 | 9.83 | 4.50 | 4.75 | 0.00 | - | 1 | 168 | 157.81% |
| MGM240419C00039000 | 2024-03-26 10:30AM EDT | 39.00 | 7.33 | 3.50 | 3.75 | 0.00 | - | 3 | 147 | 128.91% |
| MGM240419C00039500 | 2024-03-26 10:16AM EDT | 39.50 | 6.90 | 3.00 | 3.20 | 0.00 | - | 1 | 1 | 108.59% |
| MGM240419C00040000 | 2024-04-19 10:30AM EDT | 40.00 | 2.50 | 2.53 | 2.64 | +0.50 | +25.00% | 7 | 1,363 | 90.63% |
| MGM240419C00040500 | 2024-04-16 11:55AM EDT | 40.50 | 2.59 | 2.04 | 2.27 | 0.00 | - | 36 | 23 | 91.41% |
| MGM240419C00041000 | 2024-04-19 9:46AM EDT | 41.00 | 1.43 | 1.56 | 1.70 | -0.27 | -15.88% | 4 | 405 | 71.09% |
| MGM240419C00041500 | 2024-04-18 12:52PM EDT | 41.50 | 0.93 | 1.05 | 1.29 | 0.00 | - | 2 | 10 | 60.94% |
| MGM240419C00042000 | 2024-04-19 9:33AM EDT | 42.00 | 0.60 | 0.58 | 0.65 | +0.26 | +76.47% | 20 | 760 | 39.84% |
| MGM240419C00042500 | 2024-04-19 11:42AM EDT | 42.50 | 0.26 | 0.17 | 0.22 | +0.13 | +100.00% | 71 | 384 | 25.39% |
| MGM240419C00043000 | 2024-04-19 11:39AM EDT | 43.00 | 0.06 | 0.02 | 0.05 | +0.02 | +50.00% | 12 | 1,737 | 24.22% |
| MGM240419C00043500 | 2024-04-19 11:48AM EDT | 43.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 631 | 32.81% |
| MGM240419C00044000 | 2024-04-19 10:22AM EDT | 44.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 136 | 1,034 | 44.53% |
| MGM240419C00044500 | 2024-04-19 11:06AM EDT | 44.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 252 | 653 | 51.56% |
| MGM240419C00045000 | 2024-04-19 10:22AM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 217 | 4,284 | 57.81% |
| MGM240419C00045500 | 2024-04-17 9:51AM EDT | 45.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 452 | 67.19% |
| MGM240419C00046000 | 2024-04-19 11:21AM EDT | 46.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 17 | 625 | 76.56% |
| MGM240419C00046500 | 2024-04-18 10:56AM EDT | 46.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 422 | 124.22% |
| MGM240419C00047000 | 2024-04-19 11:33AM EDT | 47.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 6 | 922 | 81.25% |
| MGM240419C00047500 | 2024-04-18 3:11PM EDT | 47.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 270 | 205.47% |
| MGM240419C00048000 | 2024-04-18 12:37PM EDT | 48.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 474 | 93.75% |
| MGM240419C00048500 | 2024-04-12 3:36PM EDT | 48.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 83 | 269 | 230.08% |
| MGM240419C00049000 | 2024-04-18 3:53PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 390 | 106.25% |
| MGM240419C00050000 | 2024-04-19 10:35AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 560 | 131.25% |
| MGM240419C00051000 | 2024-04-18 9:31AM EDT | 51.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 153.13% |
| MGM240419C00052000 | 2024-04-08 9:35AM EDT | 52.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 527 | 168.75% |
| MGM240419C00053000 | 2024-04-03 12:41PM EDT | 53.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 100 | 78 | 181.25% |
| MGM240419C00055000 | 2024-04-08 2:37PM EDT | 55.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 2 | 26 | 317.97% |
| MGM240419C00060000 | 2024-03-04 11:43AM EDT | 60.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 24 | 231 | 450.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240419P00025000 | 2024-03-28 12:31PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 362.50% |
| MGM240419P00030000 | 2024-03-21 11:20AM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 492.97% |
| MGM240419P00035000 | 2024-04-17 9:58AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 67 | 178.13% |
| MGM240419P00036000 | 2024-04-12 12:29PM EDT | 36.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 52 | 856 | 281.25% |
| MGM240419P00037000 | 2024-04-12 12:30PM EDT | 37.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 127 | 107 | 247.66% |
| MGM240419P00037500 | 2024-03-20 2:40PM EDT | 37.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 230.47% |
| MGM240419P00038000 | 2024-04-15 12:06PM EDT | 38.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 1 | 360 | 211.72% |
| MGM240419P00038500 | 2024-03-26 2:46PM EDT | 38.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 7 | 196.48% |
| MGM240419P00039000 | 2024-04-16 12:33PM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 409 | 81.25% |
| MGM240419P00039500 | 2024-04-16 9:58AM EDT | 39.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 71.88% |
| MGM240419P00040000 | 2024-04-18 11:13AM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,241 | 60.94% |
| MGM240419P00040500 | 2024-04-18 10:10AM EDT | 40.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 123 | 53.13% |
| MGM240419P00041000 | 2024-04-18 9:54AM EDT | 41.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 3 | 410 | 46.09% |
| MGM240419P00041500 | 2024-04-18 3:59PM EDT | 41.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 7 | 222 | 33.59% |
| MGM240419P00042000 | 2024-04-19 11:21AM EDT | 42.00 | 0.03 | 0.01 | 0.03 | -0.23 | -88.46% | 791 | 3,005 | 19.92% |
| MGM240419P00042500 | 2024-04-19 9:56AM EDT | 42.50 | 0.19 | 0.10 | 0.12 | -0.37 | -66.07% | 5 | 3,042 | 13.09% |
| MGM240419P00043000 | 2024-04-19 10:45AM EDT | 43.00 | 0.51 | 0.42 | 0.48 | -0.45 | -46.88% | 3 | 2,157 | 0.00% |
| MGM240419P00043500 | 2024-04-19 11:29AM EDT | 43.50 | 0.92 | 0.87 | 0.98 | -0.51 | -35.66% | 24 | 650 | 0.00% |
| MGM240419P00044000 | 2024-04-19 11:09AM EDT | 44.00 | 1.49 | 1.38 | 1.46 | +0.06 | +4.20% | 3 | 1,411 | 0.00% |
| MGM240419P00044500 | 2024-04-18 2:43PM EDT | 44.50 | 2.43 | 1.85 | 2.15 | 0.00 | - | 6 | 225 | 83.20% |
| MGM240419P00045000 | 2024-04-19 10:43AM EDT | 45.00 | 2.74 | 2.36 | 2.46 | -0.25 | -8.36% | 7 | 1,960 | 0.00% |
| MGM240419P00045500 | 2024-04-17 3:59PM EDT | 45.50 | 3.51 | 2.81 | 3.00 | 0.00 | - | 11 | 10 | 0.00% |
| MGM240419P00046000 | 2024-04-19 11:42AM EDT | 46.00 | 3.59 | 3.35 | 3.50 | -0.16 | -4.27% | 1 | 329 | 0.00% |
| MGM240419P00046500 | 2024-04-16 3:15PM EDT | 46.50 | 3.65 | 3.85 | 3.95 | 0.00 | - | 15 | 6 | 0.00% |
| MGM240419P00047000 | 2024-04-17 2:20PM EDT | 47.00 | 4.65 | 4.25 | 4.50 | 0.00 | - | 1 | 45 | 0.00% |
| MGM240419P00047500 | 2024-04-16 1:32PM EDT | 47.50 | 4.70 | 4.70 | 5.00 | 0.00 | - | 1 | 3 | 0.00% |
| MGM240419P00048000 | 2024-04-16 1:32PM EDT | 48.00 | 5.20 | 5.30 | 5.50 | 0.00 | - | 1 | 14 | 0.00% |
| MGM240419P00048500 | 2024-04-02 11:13AM EDT | 48.50 | 2.15 | 5.75 | 6.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240419P00049000 | 2024-04-10 10:03AM EDT | 49.00 | 4.07 | 6.20 | 6.55 | 0.00 | - | 4 | 0 | 145.31% |
| MGM240419P00050000 | 2024-04-17 2:44PM EDT | 50.00 | 7.65 | 7.15 | 7.50 | 0.00 | - | 10 | 4 | 0.00% |
| MGM240419P00051000 | 2024-04-17 1:52PM EDT | 51.00 | 8.65 | 8.15 | 8.50 | 0.00 | - | 18 | 0 | 0.00% |
| MGM240419P00053000 | 2024-04-17 2:44PM EDT | 53.00 | 10.70 | 10.25 | 10.55 | 0.00 | - | 13 | 0 | 207.81% |
| MGM240419P00055000 | 2024-03-05 11:00AM EDT | 55.00 | 12.90 | 7.70 | 8.05 | 0.00 | - | - | 0 | 0.00% |
