Deutsche Märkte öffnen in 3 Stunden 31 Minuten
Nikkei 225
38.311,63 +237,65 (+0,62%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.388,68 +1.343,41 (+2,35%) CMC Crypto 200
1.350,74 +50,64 (+3,90%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
MGM Resorts International (MGM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:33.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510C00033000 | 2024-05-01 2:56PM EDT | 2024-05-10 | 7.30 | 6.15 | 8.10 | 0.00 | - | - | 34 | 306.25% |
| MGM240517C00033000 | 2024-05-01 3:17PM EDT | 2024-05-17 | 7.30 | 7.75 | 8.65 | 0.00 | - | - | 41 | 118.56% |
| MGM240621C00033000 | 2024-02-16 1:51PM EDT | 2024-06-21 | 10.60 | 10.45 | 11.45 | 0.00 | - | 2 | 22 | 125.20% |
| MGM250117C00033000 | 2024-05-06 11:02AM EDT | 2025-01-17 | 10.13 | 10.20 | 10.35 | 0.00 | - | 5 | 302 | 45.83% |
| MGM251219C00033000 | 2024-03-27 9:35AM EDT | 2025-12-19 | 18.64 | 13.70 | 14.50 | 0.00 | - | 1 | 23 | 52.84% |
| MGM260116C00033000 | 2024-04-01 2:04PM EDT | 2026-01-16 | 19.75 | 12.80 | 13.25 | 0.00 | - | 11 | 34 | 46.67% |
| MGM261218C00033000 | 2024-05-09 3:22PM EDT | 2026-12-18 | 15.43 | 14.90 | 16.10 | +0.58 | +3.91% | 5 | 5 | 50.98% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510P00033000 | 2024-05-08 12:14PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 218 | 240 | 156.25% |
| MGM240517P00033000 | 2024-05-07 3:07PM EDT | 2024-05-17 | 0.01 | 0.01 | 1.27 | 0.00 | - | 14 | 50 | 143.36% |
| MGM240524P00033000 | 2024-05-06 11:27AM EDT | 2024-05-24 | 0.03 | 0.01 | 1.66 | 0.00 | - | 5 | 10 | 115.14% |
| MGM240531P00033000 | 2024-05-01 3:47PM EDT | 2024-05-31 | 0.11 | 0.01 | 0.40 | 0.00 | - | - | 48 | 62.11% |
| MGM240607P00033000 | 2024-05-01 2:22PM EDT | 2024-06-07 | 0.30 | 0.01 | 0.72 | 0.00 | - | - | 4 | 63.09% |
| MGM240621P00033000 | 2024-05-09 12:53PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.54 | -0.04 | -57.14% | 1 | 309 | 58.40% |
| MGM250117P00033000 | 2024-05-06 11:42AM EDT | 2025-01-17 | 1.25 | 1.14 | 1.31 | 0.00 | - | 2 | 1,276 | 33.61% |
| MGM250620P00033000 | 2024-05-09 2:28PM EDT | 2025-06-20 | 2.10 | 1.96 | 2.10 | -0.08 | -3.67% | 94 | 1,953 | 33.03% |
| MGM251219P00033000 | 2024-03-28 1:58PM EDT | 2025-12-19 | 2.15 | 2.83 | 3.00 | 0.00 | - | 10 | 79 | 33.22% |
| MGM260116P00033000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 2.91 | 2.61 | 3.15 | 0.00 | - | 2 | 203 | 33.36% |
| MGM261218P00033000 | 2024-01-12 3:13PM EDT | 2026-12-18 | 4.75 | 1.68 | 4.10 | 0.00 | - | 1 | 4 | 31.43% |
