Deutsche Märkte geschlossen
DAX
17.922,53 -9,64 (-0,05%) Euro Stoxx 50
4.899,20 -22,02 (-0,45%) Dow Jones 30
38.072,98 +169,69 (+0,45%) Gold
2.313,50 +2,50 (+0,11%) EUR/USD
1,0702 -0,0016 (-0,15%) Bitcoin EUR
55.450,83 +2.138,34 (+4,01%)
MGM Resorts International (MGM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:30AM EDT. Markt geöffnet.
Strike:50.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503C00050000 | 2024-04-29 1:47PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 116 | 112.50% |
| MGM240510C00050000 | 2024-04-29 10:56AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.14 | 0.00 | - | 8 | 37 | 70.31% |
| MGM240517C00050000 | 2024-05-01 3:20PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.09 | 0.00 | - | 54 | 1,489 | 50.39% |
| MGM240524C00050000 | 2024-04-24 2:51PM EDT | 2024-05-24 | 0.14 | 0.01 | 0.68 | 0.00 | - | 1 | 23 | 62.60% |
| MGM240531C00050000 | 2024-04-29 11:07AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.28 | 0.00 | - | 1 | 43 | 51.86% |
| MGM240621C00050000 | 2024-05-02 10:38AM EDT | 2024-06-21 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 2 | 4,650 | 32.23% |
| MGM240719C00050000 | 2024-05-02 10:15AM EDT | 2024-07-19 | 0.27 | 0.22 | 0.26 | +0.01 | +3.85% | 1 | 40 | 31.35% |
| MGM240920C00050000 | 2024-05-02 10:25AM EDT | 2024-09-20 | 0.95 | 0.80 | 0.85 | -0.14 | -12.84% | 16 | 238 | 33.42% |
| MGM241220C00050000 | 2024-04-29 11:52AM EDT | 2024-12-20 | 2.09 | 1.79 | 1.87 | 0.00 | - | 1 | 7 | 35.99% |
| MGM250117C00050000 | 2024-05-02 9:30AM EDT | 2025-01-17 | 2.84 | 2.02 | 2.11 | +1.07 | +60.45% | 6 | 1,836 | 36.01% |
| MGM250620C00050000 | 2024-04-30 2:09PM EDT | 2025-06-20 | 3.60 | 2.97 | 3.80 | +0.25 | +7.46% | 1 | 78 | 38.99% |
| MGM251219C00050000 | 2024-04-30 9:33AM EDT | 2025-12-19 | 5.55 | 4.85 | 5.40 | 0.00 | - | 30 | 427 | 40.31% |
| MGM260116C00050000 | 2024-05-01 1:15PM EDT | 2026-01-16 | 5.00 | 5.30 | 5.55 | 0.00 | - | 1 | 84 | 40.11% |
| MGM261218C00050000 | 2024-05-01 10:21AM EDT | 2026-12-18 | 7.30 | 5.90 | 8.20 | 0.00 | - | 33 | 108 | 42.35% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503P00050000 | 2024-05-02 11:06AM EDT | 2024-05-03 | 8.95 | 8.75 | 9.15 | +2.05 | +29.71% | 17 | 0 | 162.50% |
| MGM240517P00050000 | 2024-04-18 12:54PM EDT | 2024-05-17 | 7.62 | 7.90 | 9.25 | 0.00 | - | 4 | 0 | 66.21% |
| MGM240621P00050000 | 2024-05-01 9:32AM EDT | 2024-06-21 | 10.78 | 8.85 | 9.10 | 0.00 | - | 3 | 346 | 28.71% |
| MGM240920P00050000 | 2024-04-26 10:45AM EDT | 2024-09-20 | 8.45 | 8.55 | 9.90 | 0.00 | - | 50 | 186 | 33.59% |
| MGM241220P00050000 | 2024-05-01 2:41PM EDT | 2024-12-20 | 10.40 | 9.40 | 9.60 | 0.00 | - | 2 | 4 | 22.71% |
| MGM250117P00050000 | 2024-04-19 12:52PM EDT | 2025-01-17 | 8.90 | 9.55 | 10.25 | 0.00 | - | 8 | 353 | 28.22% |
| MGM250620P00050000 | 2024-04-26 9:56AM EDT | 2025-06-20 | 9.60 | 8.80 | 10.70 | 0.00 | - | 1 | 2 | 25.59% |
| MGM251219P00050000 | 2024-04-09 9:44AM EDT | 2025-12-19 | 8.60 | 10.80 | 11.70 | 0.00 | - | 9 | 86 | 26.76% |
| MGM260116P00050000 | 2024-04-23 10:41AM EDT | 2026-01-16 | 10.20 | 10.85 | 11.15 | 0.00 | - | 1 | 4 | 23.30% |
| MGM261218P00050000 | 2024-04-01 1:51PM EDT | 2026-12-18 | 9.35 | 11.65 | 12.65 | 0.00 | - | - | 1 | 24.92% |
