Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.023,55 +120,26 (+0,32%) Gold
2.309,80 -1,20 (-0,05%) EUR/USD
1,0714 -0,0005 (-0,04%) Bitcoin EUR
55.165,75 +1.731,60 (+3,24%)
MGM Resorts International (MGM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:34PM EDT. Markt geöffnet.
Strike:38.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503C00038000 | 2024-05-02 11:53AM EDT | 2024-05-03 | 2.79 | 2.85 | 3.25 | +0.51 | +22.37% | 21 | 219 | 98.44% |
| MGM240510C00038000 | 2024-05-02 12:05PM EDT | 2024-05-10 | 2.94 | 3.05 | 4.00 | +0.47 | +19.03% | 8 | 66 | 72.46% |
| MGM240517C00038000 | 2024-04-30 10:06AM EDT | 2024-05-17 | 3.30 | 3.25 | 3.50 | 0.00 | - | 1 | 90 | 53.42% |
| MGM240524C00038000 | 2024-05-01 10:08AM EDT | 2024-05-24 | 2.81 | 2.97 | 4.70 | 0.00 | - | 9 | 18 | 54.59% |
| MGM240531C00038000 | 2024-04-26 9:38AM EDT | 2024-05-31 | 4.55 | 2.71 | 3.60 | 0.00 | - | 24 | 24 | 41.70% |
| MGM240621C00038000 | 2024-04-30 12:42PM EDT | 2024-06-21 | 3.58 | 3.90 | 4.00 | 0.00 | - | 32 | 156 | 39.84% |
| MGM240920C00038000 | 2024-04-22 2:41PM EDT | 2024-09-20 | 6.90 | 5.45 | 5.55 | 0.00 | - | 4 | 228 | 40.87% |
| MGM250620C00038000 | 2024-05-02 12:09PM EDT | 2025-06-20 | 8.75 | 8.45 | 8.90 | +0.75 | +9.38% | 7 | 4 | 44.68% |
| MGM251219C00038000 | 2024-03-28 2:17PM EDT | 2025-12-19 | 15.61 | 9.80 | 11.20 | 0.00 | - | 1 | 12 | 49.24% |
| MGM260116C00038000 | 2024-04-30 3:57PM EDT | 2026-01-16 | 9.80 | 10.00 | 10.85 | 0.00 | - | 51 | 51 | 46.33% |
| MGM261218C00038000 | 2024-02-08 12:08PM EDT | 2026-12-18 | 17.30 | 12.75 | 16.50 | 0.00 | - | 1 | 6 | 53.29% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503P00038000 | 2024-05-02 12:16PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.05 | -0.43 | -95.56% | 69 | 293 | 59.77% |
| MGM240510P00038000 | 2024-05-02 10:33AM EDT | 2024-05-10 | 0.05 | 0.06 | 0.10 | -0.43 | -89.58% | 25 | 96 | 34.96% |
| MGM240517P00038000 | 2024-05-02 10:24AM EDT | 2024-05-17 | 0.15 | 0.18 | 0.21 | -0.59 | -79.73% | 6 | 793 | 32.81% |
| MGM240524P00038000 | 2024-04-26 11:25AM EDT | 2024-05-24 | 0.51 | 0.25 | 0.30 | 0.00 | - | 3 | 4 | 31.01% |
| MGM240531P00038000 | 2024-04-30 2:50PM EDT | 2024-05-31 | 1.00 | 0.34 | 0.37 | 0.00 | - | 4 | 6 | 29.44% |
| MGM240621P00038000 | 2024-05-02 11:42AM EDT | 2024-06-21 | 0.70 | 0.65 | 0.70 | -0.43 | -38.05% | 27 | 2,489 | 29.93% |
| MGM240719P00038000 | 2024-04-29 11:55AM EDT | 2024-07-19 | 1.06 | 0.93 | 0.98 | 0.00 | - | 337 | 467 | 28.59% |
| MGM240920P00038000 | 2024-05-01 1:40PM EDT | 2024-09-20 | 1.59 | 1.69 | 1.97 | -0.65 | -29.02% | 3 | 276 | 32.47% |
| MGM241220P00038000 | 2024-04-22 2:39PM EDT | 2024-12-20 | 2.31 | 2.51 | 2.73 | 0.00 | - | - | 3 | 31.75% |
| MGM250620P00038000 | 2024-05-01 2:29PM EDT | 2025-06-20 | 4.11 | 3.60 | 3.90 | 0.00 | - | 12 | 89 | 31.08% |
| MGM251219P00038000 | 2024-04-22 10:16AM EDT | 2025-12-19 | 4.25 | 4.40 | 4.75 | 0.00 | - | 3 | 575 | 30.30% |
| MGM260116P00038000 | 2024-04-25 11:21AM EDT | 2026-01-16 | 4.50 | 4.60 | 4.80 | 0.00 | - | 2 | 352 | 29.87% |
| MGM261218P00038000 | 2024-05-01 2:55PM EDT | 2026-12-18 | 5.95 | 5.45 | 6.15 | 0.00 | - | 1 | 17 | 29.59% |
