Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.387,76 +331,37 (+0,85%) Bitcoin EUR
57.906,88 +724,77 (+1,27%) CMC Crypto 200
1.343,24 +43,14 (+3,32%) Nasdaq Compositive
16.346,26 +43,51 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
MGM Resorts International (MGM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
10. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 14.95 | 0.00 | - | - | 5 | 25.00 | - | - | - | - | - |
| 10.15 | 0.00 | - | - | 22 | 29.50 | - | - | - | - | - |
| 9.70 | 0.00 | - | - | 7 | 32.00 | - | - | - | - | - |
| - | - | - | - | - | 32.50 | 0.01 | 0.00 | - | 14 | 22 |
| 7.30 | 0.00 | - | - | 34 | 33.00 | 0.01 | 0.00 | - | 218 | 240 |
| 7.40 | 0.00 | - | - | 5 | 33.50 | 0.01 | 0.00 | - | 1,348 | 1,478 |
| 7.70 | 0.00 | - | - | 50 | 34.00 | 0.15 | 0.00 | - | - | 9 |
| - | - | - | - | - | 34.50 | 0.01 | 0.00 | - | - | 182 |
| 5.25 | +0.20 | +3.96% | 30 | 217 | 35.00 | 0.01 | -0.02 | -66.67% | 1 | 53 |
| - | - | - | - | - | 35.50 | 0.05 | 0.00 | - | - | 0 |
| 5.85 | 0.00 | - | - | 8 | 36.00 | 0.01 | 0.00 | - | 1 | 82 |
| 2.99 | 0.00 | - | - | 75 | 37.00 | 0.01 | -0.06 | -85.71% | 75 | 44 |
| - | - | - | - | - | 37.50 | 0.01 | -0.03 | -75.00% | 24 | 114 |
| 2.89 | +0.84 | +40.98% | 258 | 507 | 38.00 | 0.19 | 0.00 | - | 16 | 90 |
| 2.38 | +0.76 | +46.91% | 10 | 195 | 38.50 | 0.02 | -0.02 | -50.00% | 6 | 201 |
| 1.87 | +0.66 | +54.55% | 67 | 336 | 39.00 | 0.02 | -0.05 | -71.43% | 2 | 89 |
| 1.40 | +0.68 | +94.44% | 56 | 199 | 39.50 | 0.04 | -0.12 | -75.00% | 1 | 74 |
| 0.94 | +0.52 | +123.81% | 73 | 676 | 40.00 | 0.04 | -0.27 | -87.10% | 24 | 247 |
| 0.47 | +0.27 | +135.00% | 539 | 304 | 40.50 | 0.09 | -0.52 | -85.25% | 372 | 711 |
| 0.22 | +0.14 | +175.00% | 302 | 645 | 41.00 | 0.33 | -0.72 | -68.57% | 261 | 499 |
| 0.08 | +0.05 | +166.67% | 43 | 213 | 41.50 | 0.82 | +0.03 | +3.80% | 11 | 134 |
| 0.04 | +0.01 | +33.33% | 18 | 893 | 42.00 | 1.85 | 0.00 | - | 4 | 46 |
| 0.01 | 0.00 | - | 3 | 422 | 42.50 | 1.63 | 0.00 | - | 11 | 24 |
| 0.01 | 0.00 | - | 1 | 102 | 43.00 | 2.43 | -0.52 | -17.63% | 2 | 11 |
| 0.03 | 0.00 | - | 30 | 92 | 43.50 | 2.80 | -0.64 | -18.60% | 4 | 6 |
| 0.01 | 0.00 | - | 6 | 285 | 44.00 | 3.90 | 0.00 | - | 4 | 8 |
| 0.01 | -0.46 | -97.87% | 8 | 20 | 44.50 | 4.10 | 0.00 | - | - | 6 |
| 0.04 | +0.03 | +300.00% | 1 | 165 | 45.00 | 4.10 | -0.50 | -10.87% | 1 | 3 |
| 0.01 | 0.00 | - | 10 | 23 | 45.50 | 3.65 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 65 | 46.00 | 5.10 | 0.00 | - | 9 | 14 |
| 0.01 | 0.00 | - | 111 | 128 | 46.50 | 5.70 | +1.90 | +50.00% | 2 | 0 |
| 0.06 | 0.00 | - | 32 | 62 | 47.00 | 6.99 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 12 | 47.50 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 21 | 48.00 | 7.85 | 0.00 | - | 2 | 1 |
| 0.18 | 0.00 | - | - | 14 | 48.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 14 | 76 | 49.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 14 | 49.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 37 | 50.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 1 | 50 | 51.00 | 10.85 | 0.00 | - | 2 | 1 |
| 0.08 | 0.00 | - | 1 | 1 | 52.00 | 11.15 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | - | 30 | 53.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 1 | 1 | 54.00 | - | - | - | - | - |
| - | - | - | - | - | 55.00 | 14.25 | 0.00 | - | - | 0 |
| 0.21 | 0.00 | - | - | 1 | 56.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 1 | 60.00 | - | - | - | - | - |
