Deutsche Märkte schließen in 5 Minuten
DAX
17.927,65 -4,52 (-0,03%) Euro Stoxx 50
4.901,19 -20,03 (-0,41%) Dow Jones 30
38.122,43 +219,14 (+0,58%) Gold
2.312,20 +1,20 (+0,05%) EUR/USD
1,0702 -0,0016 (-0,15%) Bitcoin EUR
55.400,32 +2.161,51 (+4,06%)
MGM Resorts International (MGM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:25AM EDT. Markt geöffnet.
Strike:47.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503C00047000 | 2024-05-01 2:54PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 17 | 381 | 82.81% |
| MGM240510C00047000 | 2024-05-01 12:54PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.04 | 0.00 | - | 32 | 62 | 48.05% |
| MGM240517C00047000 | 2024-05-01 2:50PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 1 | 609 | 37.50% |
| MGM240524C00047000 | 2024-04-30 3:38PM EDT | 2024-05-24 | 0.14 | 0.06 | 0.27 | 0.00 | - | 1 | 61 | 45.70% |
| MGM240531C00047000 | 2024-05-01 10:51AM EDT | 2024-05-31 | 0.17 | 0.08 | 0.39 | 0.00 | - | 10 | 24 | 44.73% |
| MGM240621C00047000 | 2024-05-02 9:43AM EDT | 2024-06-21 | 0.39 | 0.26 | 0.31 | +0.11 | +39.29% | 11 | 1,528 | 31.98% |
| MGM240719C00047000 | 2024-05-02 10:29AM EDT | 2024-07-19 | 0.75 | 0.55 | 0.58 | -0.46 | -38.02% | 11 | 106 | 31.49% |
| MGM240920C00047000 | 2024-05-02 10:44AM EDT | 2024-09-20 | 1.39 | 1.38 | 1.56 | +0.29 | +26.36% | 8 | 71 | 35.67% |
| MGM241220C00047000 | 2024-05-01 2:41PM EDT | 2024-12-20 | 2.36 | 2.58 | 2.78 | 0.00 | - | 4 | 8 | 38.04% |
| MGM250117C00047000 | 2024-04-30 2:30PM EDT | 2025-01-17 | 2.56 | 2.89 | 2.98 | 0.00 | - | 302 | 1,822 | 37.45% |
| MGM250620C00047000 | 2024-05-02 10:15AM EDT | 2025-06-20 | 4.64 | 4.50 | 4.80 | +0.33 | +7.66% | 4 | 21 | 40.38% |
| MGM251219C00047000 | 2024-04-26 3:21PM EDT | 2025-12-19 | 6.65 | 6.25 | 7.00 | 0.00 | - | 5 | 35 | 44.23% |
| MGM260116C00047000 | 2024-04-15 12:49PM EDT | 2026-01-16 | 8.04 | 5.65 | 7.10 | 0.00 | - | 1 | 21 | 43.70% |
| MGM261218C00047000 | 2024-04-10 10:34AM EDT | 2026-12-18 | 11.96 | 8.10 | 10.20 | 0.00 | - | 1 | 18 | 47.06% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503P00047000 | 2024-04-12 3:20PM EDT | 2024-05-03 | 4.51 | 4.60 | 7.00 | 0.00 | - | 1 | 25 | 229.10% |
| MGM240510P00047000 | 2024-05-01 9:59AM EDT | 2024-05-10 | 7.20 | 5.50 | 6.25 | 0.00 | - | 4 | 22 | 57.23% |
| MGM240517P00047000 | 2024-04-29 9:32AM EDT | 2024-05-17 | 5.40 | 5.75 | 6.05 | 0.00 | - | 21 | 301 | 0.00% |
| MGM240621P00047000 | 2024-04-30 3:48PM EDT | 2024-06-21 | 7.62 | 5.90 | 6.05 | 0.00 | - | 3 | 1,291 | 0.00% |
| MGM240920P00047000 | 2024-05-01 2:41PM EDT | 2024-09-20 | 7.50 | 6.50 | 6.65 | 0.00 | - | 4 | 105 | 22.34% |
| MGM250117P00047000 | 2024-04-22 10:46AM EDT | 2025-01-17 | 6.78 | 7.25 | 7.45 | 0.00 | - | 10 | 1,307 | 24.15% |
| MGM250620P00047000 | 2024-04-02 9:47AM EDT | 2025-06-20 | 5.90 | 6.75 | 7.95 | 0.00 | - | 1 | 6 | 22.45% |
| MGM251219P00047000 | 2024-04-18 9:58AM EDT | 2025-12-19 | 8.60 | 8.55 | 10.30 | 0.00 | - | 1 | 12 | 30.55% |
| MGM260116P00047000 | 2024-04-22 10:00AM EDT | 2026-01-16 | 8.65 | 8.80 | 9.30 | 0.00 | - | 1 | 56 | 25.06% |
| MGM261218P00047000 | 2024-02-20 12:27PM EDT | 2026-12-18 | 10.05 | 7.50 | 11.50 | 0.00 | - | 2 | 2 | 28.66% |
