Deutsche Märkte öffnen in 5 Stunden 7 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.256,52 +1.913,25 (+3,59%) CMC Crypto 200
1.282,29 +11,55 (+0,91%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
MGM Resorts International (MGM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:42.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503C00042000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.09 | 0.08 | 0.10 | -0.28 | -75.68% | 474 | 359 | 51.17% |
| MGM240510C00042000 | 2024-05-02 3:50PM EDT | 2024-05-10 | 0.37 | 0.35 | 0.38 | -0.13 | -26.00% | 169 | 168 | 33.69% |
| MGM240517C00042000 | 2024-05-02 3:50PM EDT | 2024-05-17 | 0.61 | 0.59 | 0.64 | -0.05 | -7.58% | 194 | 599 | 33.30% |
| MGM240524C00042000 | 2024-05-02 9:31AM EDT | 2024-05-24 | 1.80 | 0.79 | 0.88 | +0.89 | +97.80% | 7 | 14 | 33.79% |
| MGM240531C00042000 | 2024-04-30 2:51PM EDT | 2024-05-31 | 1.00 | 0.92 | 1.12 | 0.00 | - | 3 | 23 | 34.84% |
| MGM240621C00042000 | 2024-05-02 3:48PM EDT | 2024-06-21 | 1.42 | 1.40 | 1.45 | +0.13 | +10.08% | 43 | 814 | 32.11% |
| MGM240719C00042000 | 2024-05-02 2:49PM EDT | 2024-07-19 | 2.01 | 1.94 | 1.99 | +0.24 | +13.56% | 8 | 425 | 32.94% |
| MGM240920C00042000 | 2024-05-02 3:40PM EDT | 2024-09-20 | 3.05 | 3.10 | 3.20 | +0.32 | +11.72% | 16 | 144 | 36.45% |
| MGM250117C00042000 | 2024-05-02 11:48AM EDT | 2025-01-17 | 4.80 | 4.75 | 4.90 | +0.20 | +4.35% | 10 | 1,492 | 39.21% |
| MGM250620C00042000 | 2024-05-02 9:52AM EDT | 2025-06-20 | 6.85 | 6.45 | 7.75 | +0.10 | +1.48% | 15 | 22 | 47.66% |
| MGM251219C00042000 | 2024-05-01 9:48AM EDT | 2025-12-19 | 7.65 | 7.85 | 9.50 | 0.00 | - | 2 | 88 | 48.35% |
| MGM260116C00042000 | 2024-03-05 4:31PM EDT | 2026-01-16 | 9.80 | 12.15 | 12.65 | 0.00 | - | 1 | 127 | 61.56% |
| MGM261218C00042000 | 2024-03-26 1:56PM EDT | 2026-12-18 | 16.25 | 11.75 | 13.65 | 0.00 | - | 1 | 2 | 50.85% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503P00042000 | 2024-05-02 3:46PM EDT | 2024-05-03 | 1.26 | 1.16 | 1.29 | -1.16 | -47.93% | 256 | 498 | 52.34% |
| MGM240510P00042000 | 2024-05-02 1:06PM EDT | 2024-05-10 | 1.46 | 1.39 | 1.50 | -1.05 | -41.83% | 50 | 201 | 33.20% |
| MGM240517P00042000 | 2024-05-02 3:00PM EDT | 2024-05-17 | 1.63 | 1.63 | 1.71 | -1.30 | -44.37% | 42 | 441 | 31.35% |
| MGM240524P00042000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 0.73 | 1.77 | 1.88 | -0.57 | -43.85% | 1 | 4 | 30.42% |
| MGM240531P00042000 | 2024-05-01 1:10PM EDT | 2024-05-31 | 3.10 | 1.88 | 1.99 | 0.00 | - | 104 | 10 | 29.00% |
| MGM240621P00042000 | 2024-05-02 2:17PM EDT | 2024-06-21 | 2.25 | 2.24 | 2.32 | -1.05 | -31.82% | 144 | 1,383 | 27.74% |
| MGM240719P00042000 | 2024-05-02 2:17PM EDT | 2024-07-19 | 2.72 | 2.61 | 2.66 | -0.83 | -23.38% | 93 | 190 | 26.81% |
| MGM240920P00042000 | 2024-05-02 12:18PM EDT | 2024-09-20 | 3.40 | 3.40 | 3.55 | -0.81 | -19.24% | 16 | 478 | 28.76% |
| MGM250117P00042000 | 2024-04-29 1:21PM EDT | 2025-01-17 | 4.26 | 4.45 | 4.60 | 0.00 | - | 1 | 2,093 | 28.82% |
| MGM250620P00042000 | 2024-04-17 10:15AM EDT | 2025-06-20 | 5.05 | 5.00 | 5.60 | 0.00 | - | 800 | 834 | 28.61% |
| MGM251219P00042000 | 2024-04-17 10:25AM EDT | 2025-12-19 | 6.00 | 6.00 | 7.20 | 0.00 | - | 1 | 142 | 31.57% |
| MGM260116P00042000 | 2024-05-01 9:32AM EDT | 2026-01-16 | 7.29 | 6.40 | 7.15 | 0.00 | - | 4 | 99 | 30.62% |
| MGM261218P00042000 | 2024-02-22 12:04PM EDT | 2026-12-18 | 7.86 | 4.95 | 9.00 | 0.00 | - | 1 | 1 | 31.79% |
