Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.468,19 +1.242,99 (+2,00%)
MGM Resorts International (MGM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:45.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240802C00045000 | 2024-07-26 3:44PM EDT | 2024-08-02 | 0.35 | 0.32 | 0.38 | -0.07 | -16.67% | 81 | 131 | 58.30% |
| MGM240809C00045000 | 2024-07-26 3:33PM EDT | 2024-08-09 | 0.46 | 0.45 | 0.50 | -0.02 | -4.17% | 103 | 891 | 47.51% |
| MGM240816C00045000 | 2024-07-26 3:47PM EDT | 2024-08-16 | 0.60 | 0.55 | 0.61 | +0.03 | +5.26% | 44 | 868 | 42.29% |
| MGM240823C00045000 | 2024-07-26 11:40AM EDT | 2024-08-23 | 0.65 | 0.57 | 0.88 | -0.15 | -18.75% | 2 | 17 | 43.65% |
| MGM240830C00045000 | 2024-07-24 10:28AM EDT | 2024-08-30 | 0.73 | 0.61 | 1.09 | -0.36 | -33.03% | 2 | 10 | 43.65% |
| MGM240920C00045000 | 2024-07-26 10:59AM EDT | 2024-09-20 | 1.13 | 0.90 | 1.11 | -0.24 | -17.52% | 29 | 538 | 34.84% |
| MGM241018C00045000 | 2024-07-26 9:56AM EDT | 2024-10-18 | 1.42 | 1.43 | 1.62 | -0.09 | -5.96% | 1 | 236 | 35.35% |
| MGM241220C00045000 | 2024-07-24 9:50AM EDT | 2024-12-20 | 3.15 | 2.47 | 2.81 | 0.00 | - | 78 | 287 | 38.33% |
| MGM250117C00045000 | 2024-07-26 2:05PM EDT | 2025-01-17 | 2.87 | 2.80 | 3.85 | +0.01 | +0.35% | 14 | 2,608 | 44.21% |
| MGM250321C00045000 | 2024-07-26 11:12AM EDT | 2025-03-21 | 3.45 | 3.60 | 3.80 | -0.35 | -9.21% | 1 | 71 | 37.54% |
| MGM250620C00045000 | 2024-07-26 10:52AM EDT | 2025-06-20 | 4.65 | 4.65 | 4.90 | -0.65 | -12.26% | 32 | 1,336 | 38.87% |
| MGM251219C00045000 | 2024-07-19 10:35AM EDT | 2025-12-19 | 6.55 | 6.45 | 6.70 | -1.95 | -22.94% | 7 | 130 | 40.31% |
| MGM260116C00045000 | 2024-07-16 3:33PM EDT | 2026-01-16 | 10.05 | 6.55 | 8.15 | 0.00 | - | 6 | 678 | 46.45% |
| MGM261218C00045000 | 2024-07-15 3:44PM EDT | 2026-12-18 | 12.15 | 6.55 | 11.45 | 0.00 | - | 10 | 29 | 49.55% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240802P00045000 | 2024-07-25 1:28PM EDT | 2024-08-02 | 3.20 | 3.40 | 3.55 | 0.00 | - | 1 | 121 | 56.06% |
| MGM240809P00045000 | 2024-07-23 2:53PM EDT | 2024-08-09 | 2.38 | 2.95 | 3.65 | 0.00 | - | 2 | 94 | 47.07% |
| MGM240816P00045000 | 2024-07-26 2:41PM EDT | 2024-08-16 | 3.72 | 2.09 | 4.90 | +0.06 | +1.64% | 3 | 270 | 73.88% |
| MGM240823P00045000 | 2024-07-23 10:29AM EDT | 2024-08-23 | 2.51 | 2.81 | 3.85 | 0.00 | - | 2 | 3 | 38.77% |
| MGM240830P00045000 | 2024-07-16 10:04AM EDT | 2024-08-30 | 1.25 | 2.69 | 3.90 | 0.00 | - | - | 1 | 35.84% |
| MGM240920P00045000 | 2024-07-25 9:39AM EDT | 2024-09-20 | 3.91 | 2.42 | 4.05 | +0.18 | +4.83% | 2 | 237 | 31.06% |
| MGM241018P00045000 | 2024-07-24 9:52AM EDT | 2024-10-18 | 3.35 | 2.67 | 4.30 | 0.00 | - | 15 | 25 | 28.88% |
| MGM241220P00045000 | 2024-07-26 3:51PM EDT | 2024-12-20 | 4.86 | 4.80 | 5.95 | +1.03 | +26.89% | 254 | 140 | 38.16% |
| MGM250117P00045000 | 2024-07-26 12:46PM EDT | 2025-01-17 | 4.99 | 5.00 | 5.15 | -0.21 | -4.04% | 2 | 1,804 | 27.87% |
| MGM250620P00045000 | 2024-07-19 10:49AM EDT | 2025-06-20 | 4.80 | 4.85 | 7.40 | 0.00 | - | 19 | 1,034 | 34.73% |
| MGM251219P00045000 | 2024-07-10 11:09AM EDT | 2025-12-19 | 6.25 | 7.10 | 7.35 | 0.00 | - | 1 | 104 | 27.63% |
| MGM260116P00045000 | 2024-07-24 3:19PM EDT | 2026-01-16 | 6.97 | 7.15 | 7.90 | 0.00 | - | 1 | 157 | 29.61% |
| MGM261218P00045000 | 2024-06-24 1:53PM EDT | 2026-12-18 | 8.20 | 7.85 | 11.00 | 0.00 | - | 20 | 33 | 35.28% |
© 2024 Yahoo. Tutti i diritti riservati.