Deutsche Märkte schließen in 50 Minuten
DAX
17.931,23 -0,94 (-0,01%) Euro Stoxx 50
4.904,73 -16,49 (-0,34%) Dow Jones 30
38.032,45 +129,16 (+0,34%) Gold
2.305,40 -5,60 (-0,24%) EUR/USD
1,0691 -0,0027 (-0,26%) Bitcoin EUR
55.162,91 +1.480,24 (+2,76%)
MGM Resorts International (MGM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:40AM EDT. Markt geöffnet.
Strike:45.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503C00045000 | 2024-05-02 10:24AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.04 | -80.00% | 203 | 2,459 | 59.38% |
| MGM240510C00045000 | 2024-05-02 9:55AM EDT | 2024-05-10 | 0.06 | 0.05 | 0.09 | -0.07 | -53.85% | 65 | 119 | 39.45% |
| MGM240517C00045000 | 2024-05-02 10:24AM EDT | 2024-05-17 | 0.18 | 0.16 | 0.18 | -0.02 | -12.50% | 85 | 1,316 | 35.55% |
| MGM240524C00045000 | 2024-05-02 10:07AM EDT | 2024-05-24 | 0.25 | 0.25 | 0.34 | -0.02 | -7.41% | 10 | 70 | 36.33% |
| MGM240531C00045000 | 2024-04-30 2:59PM EDT | 2024-05-31 | 0.31 | 0.37 | 0.45 | -0.03 | -8.82% | 6 | 43 | 35.25% |
| MGM240621C00045000 | 2024-05-02 9:59AM EDT | 2024-06-21 | 0.69 | 0.71 | 0.78 | +0.19 | +38.00% | 30 | 2,271 | 34.03% |
| MGM240719C00045000 | 2024-05-02 10:15AM EDT | 2024-07-19 | 1.11 | 1.14 | 1.21 | +0.18 | +19.35% | 10 | 23 | 33.91% |
| MGM240920C00045000 | 2024-05-01 9:42AM EDT | 2024-09-20 | 2.97 | 2.28 | 2.35 | +1.24 | +71.68% | 5 | 175 | 37.22% |
| MGM241220C00045000 | 2024-05-01 2:51PM EDT | 2024-12-20 | 3.10 | 3.55 | 3.65 | 0.00 | - | 3 | 8 | 39.16% |
| MGM250117C00045000 | 2024-05-02 9:31AM EDT | 2025-01-17 | 4.50 | 3.85 | 4.00 | +1.37 | +43.77% | 7 | 2,199 | 39.53% |
| MGM250620C00045000 | 2024-05-02 10:06AM EDT | 2025-06-20 | 5.60 | 5.55 | 5.85 | +0.90 | +19.15% | 1 | 26 | 41.93% |
| MGM251219C00045000 | 2024-05-01 9:54AM EDT | 2025-12-19 | 6.30 | 6.65 | 7.75 | 0.00 | - | 1 | 107 | 44.03% |
| MGM260116C00045000 | 2024-05-01 3:18PM EDT | 2026-01-16 | 7.00 | 7.65 | 7.95 | 0.00 | - | 2 | 170 | 43.97% |
| MGM261218C00045000 | 2024-04-26 2:09PM EDT | 2026-12-18 | 10.21 | 8.20 | 10.35 | 0.00 | - | 1 | 18 | 44.62% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503P00045000 | 2024-04-30 2:23PM EDT | 2024-05-03 | 3.05 | 2.99 | 3.30 | -2.10 | -40.78% | 20 | 2,703 | 0.00% |
| MGM240510P00045000 | 2024-05-01 9:31AM EDT | 2024-05-10 | 5.50 | 3.15 | 3.40 | 0.00 | - | 1 | 8 | 0.00% |
| MGM240517P00045000 | 2024-05-02 10:10AM EDT | 2024-05-17 | 3.80 | 3.30 | 3.55 | -1.30 | -25.49% | 13 | 751 | 0.00% |
| MGM240524P00045000 | 2024-04-30 10:49AM EDT | 2024-05-24 | 4.80 | 3.35 | 3.65 | 0.00 | - | 22 | 26 | 0.00% |
| MGM240531P00045000 | 2024-05-02 10:13AM EDT | 2024-05-31 | 3.25 | 3.55 | 3.75 | +0.15 | +4.84% | 20 | 11 | 0.00% |
| MGM240621P00045000 | 2024-05-02 9:33AM EDT | 2024-06-21 | 3.10 | 3.70 | 3.85 | -2.40 | -43.64% | 5 | 2,534 | 11.33% |
| MGM240719P00045000 | 2024-04-23 3:45PM EDT | 2024-07-19 | 3.55 | 3.95 | 4.10 | 0.00 | - | - | 68 | 17.92% |
| MGM240920P00045000 | 2024-04-23 1:11PM EDT | 2024-09-20 | 4.30 | 4.80 | 5.00 | 0.00 | - | 11 | 98 | 24.76% |
| MGM250117P00045000 | 2024-04-30 3:41PM EDT | 2025-01-17 | 7.05 | 5.75 | 5.85 | 0.00 | - | 4 | 1,285 | 24.92% |
| MGM250620P00045000 | 2024-04-29 9:51AM EDT | 2025-06-20 | 6.85 | 6.35 | 6.85 | 0.00 | - | 55 | 61 | 25.66% |
| MGM251219P00045000 | 2024-03-13 10:55AM EDT | 2025-12-19 | 7.35 | 7.05 | 7.35 | 0.00 | - | 10 | 104 | 23.82% |
| MGM260116P00045000 | 2024-04-12 3:16PM EDT | 2026-01-16 | 7.80 | 7.30 | 7.85 | 0.00 | - | 2 | 96 | 25.62% |
| MGM261218P00045000 | 2024-02-09 2:54PM EDT | 2026-12-18 | 7.75 | 7.25 | 11.30 | 0.00 | - | - | 1 | 33.64% |
