Italia markets closed
FTSE MIB
33.291,39 -393,41 (-1,17%) Dow Jones
40.345,41 -410,39 (-1,01%) Nasdaq
16.690,83 -436,87 (-2,55%) Nikkei 225
36.391,47 -265,63 (-0,72%) Petrolio
67,67 -1,48 (-2,14%) Bitcoin EUR
48.891,54 -150,66 (-0,31%)
MGM Resorts International (MGM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240913C00027000 | 2024-08-30 11:31AM EDT | 27.00 | 10.00 | 7.75 | 9.25 | 0.00 | - | 1 | 1 | 183.59% |
| MGM240913C00034000 | 2024-09-06 9:45AM EDT | 34.00 | 1.40 | 1.19 | 1.60 | -0.46 | -24.73% | 11 | 11 | 57.62% |
| MGM240913C00035000 | 2024-09-06 3:29PM EDT | 35.00 | 0.72 | 0.70 | 0.75 | -0.72 | -50.00% | 27 | 561 | 41.60% |
| MGM240913C00035500 | 2024-09-06 2:19PM EDT | 35.50 | 0.54 | 0.49 | 0.52 | -0.39 | -41.94% | 41 | 9 | 41.02% |
| MGM240913C00036000 | 2024-09-06 3:51PM EDT | 36.00 | 0.36 | 0.31 | 0.35 | -0.35 | -49.30% | 519 | 53 | 40.82% |
| MGM240913C00036500 | 2024-09-06 3:08PM EDT | 36.50 | 0.26 | 0.20 | 0.43 | -0.24 | -48.00% | 117 | 79 | 54.88% |
| MGM240913C00037000 | 2024-09-06 3:29PM EDT | 37.00 | 0.18 | 0.12 | 0.16 | -0.14 | -43.75% | 103 | 130 | 42.58% |
| MGM240913C00037500 | 2024-09-06 3:55PM EDT | 37.50 | 0.10 | 0.07 | 0.10 | -0.20 | -66.67% | 8 | 121 | 42.77% |
| MGM240913C00038000 | 2024-09-06 3:42PM EDT | 38.00 | 0.06 | 0.04 | 0.08 | -0.08 | -57.14% | 37 | 140 | 45.90% |
| MGM240913C00038500 | 2024-09-06 12:36PM EDT | 38.50 | 0.08 | 0.02 | 0.07 | -0.32 | -80.00% | 4 | 12 | 49.61% |
| MGM240913C00039000 | 2024-09-06 2:54PM EDT | 39.00 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 51 | 193 | 51.17% |
| MGM240913C00039500 | 2024-09-06 2:51PM EDT | 39.50 | 0.05 | 0.01 | 0.07 | -0.08 | -61.54% | 1 | 289 | 53.52% |
| MGM240913C00040000 | 2024-09-05 3:20PM EDT | 40.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 25 | 375 | 57.81% |
| MGM240913C00040500 | 2024-08-26 11:54AM EDT | 40.50 | 0.30 | 0.01 | 0.29 | 0.00 | - | - | 3 | 82.03% |
| MGM240913C00041000 | 2024-09-03 9:30AM EDT | 41.00 | 0.05 | 0.01 | 0.30 | 0.00 | - | 1 | 28 | 87.89% |
| MGM240913C00042000 | 2024-09-06 12:38PM EDT | 42.00 | 0.02 | 0.00 | 0.20 | -0.08 | -80.00% | 2 | 16 | 88.67% |
| MGM240913C00042500 | 2024-08-29 11:31AM EDT | 42.50 | 0.02 | 0.00 | 0.23 | -0.05 | -71.43% | 10 | 16 | 95.70% |
| MGM240913C00043000 | 2024-08-29 11:31AM EDT | 43.00 | 0.08 | 0.00 | 1.20 | 0.00 | - | 8 | 13 | 155.08% |
| MGM240913C00043500 | 2024-08-29 11:31AM EDT | 43.50 | 0.12 | 0.00 | 1.20 | 0.00 | - | 8 | 0 | 160.55% |
| MGM240913C00044000 | 2024-09-06 2:56PM EDT | 44.00 | 0.01 | 0.00 | 0.22 | -0.04 | -80.00% | 20 | 38 | 107.81% |
| MGM240913C00045000 | 2024-09-03 1:16PM EDT | 45.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 8 | 19 | 176.27% |
| MGM240913C00046000 | 2024-09-03 1:15PM EDT | 46.00 | 0.02 | 0.00 | 1.20 | 0.00 | - | 8 | 31 | 186.13% |
| MGM240913C00047000 | 2024-08-23 2:58PM EDT | 47.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 8 | 7 | 171.88% |
| MGM240913C00048000 | 2024-08-26 12:04PM EDT | 48.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 8 | 105 | 180.47% |
| MGM240913C00049000 | 2024-08-12 1:59PM EDT | 49.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 100 | 188.87% |
| MGM240913C00050000 | 2024-09-05 11:47AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 102 | 109.38% |
| MGM240913C00051000 | 2024-09-05 11:47AM EDT | 51.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 106 | 118.75% |
| MGM240913C00060000 | 2024-09-06 3:57PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 143.75% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240913P00029000 | 2024-09-03 3:56PM EDT | 29.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 3 | 10 | 100.39% |
| MGM240913P00030000 | 2024-08-21 2:20PM EDT | 30.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 8 | 8 | 64.06% |
| MGM240913P00031000 | 2024-08-30 9:51AM EDT | 31.00 | 0.05 | 0.02 | 0.22 | +0.01 | +25.00% | 1 | 53 | 70.12% |
| MGM240913P00032000 | 2024-09-05 1:03PM EDT | 32.00 | 0.05 | 0.05 | 0.17 | 0.00 | - | 1 | 66 | 54.69% |
| MGM240913P00033000 | 2024-09-06 1:27PM EDT | 33.00 | 0.12 | 0.12 | 0.18 | +0.02 | +20.00% | 15 | 11 | 47.27% |
| MGM240913P00034000 | 2024-09-06 3:55PM EDT | 34.00 | 0.32 | 0.30 | 0.35 | +0.10 | +45.45% | 23 | 48 | 42.48% |
| MGM240913P00034500 | 2024-09-06 3:55PM EDT | 34.50 | 0.46 | 0.46 | 0.50 | +0.16 | +53.33% | 141 | 18 | 40.92% |
| MGM240913P00035000 | 2024-09-06 3:48PM EDT | 35.00 | 0.61 | 0.66 | 0.72 | +0.11 | +22.00% | 25 | 1,141 | 40.53% |
| MGM240913P00035500 | 2024-09-06 3:57PM EDT | 35.50 | 0.96 | 0.93 | 1.00 | +0.36 | +60.00% | 104 | 81 | 40.43% |
| MGM240913P00036000 | 2024-09-06 3:29PM EDT | 36.00 | 1.19 | 1.26 | 1.34 | +0.22 | +22.68% | 41 | 150 | 40.92% |
| MGM240913P00036500 | 2024-09-06 2:35PM EDT | 36.50 | 1.46 | 1.45 | 2.03 | +0.16 | +12.31% | 55 | 450 | 61.91% |
| MGM240913P00037000 | 2024-09-06 1:15PM EDT | 37.00 | 1.84 | 1.84 | 2.28 | +0.28 | +17.95% | 4 | 162 | 53.22% |
| MGM240913P00037500 | 2024-09-04 2:02PM EDT | 37.50 | 1.39 | 2.50 | 2.80 | 0.00 | - | 7 | 13 | 62.11% |
| MGM240913P00038000 | 2024-09-06 3:56PM EDT | 38.00 | 3.02 | 2.84 | 3.15 | +0.70 | +30.17% | 25 | 27 | 55.47% |
| MGM240913P00038500 | 2024-09-06 3:35PM EDT | 38.50 | 3.35 | 2.89 | 4.60 | +1.26 | +60.29% | 6 | 40 | 70.90% |
| MGM240913P00039000 | 2024-09-04 9:37AM EDT | 39.00 | 2.56 | 2.98 | 5.10 | 0.00 | - | 5 | 93 | 51.17% |
| MGM240913P00039500 | 2024-08-26 3:57PM EDT | 39.50 | 1.91 | 3.35 | 5.70 | 0.00 | - | - | 4 | 52.34% |
| MGM240913P00040000 | 2024-09-05 11:36AM EDT | 40.00 | 4.05 | 3.90 | 6.20 | 0.00 | - | 5 | 10 | 62.50% |
| MGM240913P00041000 | 2024-09-04 2:16PM EDT | 41.00 | 4.25 | 4.95 | 7.80 | 0.00 | - | 16 | 18 | 113.09% |
| MGM240913P00042000 | 2024-09-03 12:39PM EDT | 42.00 | 5.65 | 5.85 | 8.20 | 0.00 | - | 1 | 1 | 72.66% |
| MGM240913P00043000 | 2024-09-03 11:31AM EDT | 43.00 | 6.60 | 6.50 | 9.20 | 0.00 | - | 10 | 7 | 201.56% |
| MGM240913P00060000 | 2024-08-28 12:54PM EDT | 60.00 | 23.04 | 23.75 | 26.20 | 0.00 | - | - | 0 | 356.84% |
© 2024 Yahoo. Tutti i diritti riservati.