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
62.603,70 +1.071,43 (+1,74%)
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:47.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240802C00047000 | 2024-07-26 12:49PM EDT | 2024-08-02 | 0.14 | 0.11 | 0.14 | -0.02 | -12.50% | 31 | 105 | 58.98% |
| MGM240809C00047000 | 2024-07-26 2:17PM EDT | 2024-08-09 | 0.20 | 0.17 | 0.23 | -0.01 | -4.76% | 2 | 107 | 48.83% |
| MGM240816C00047000 | 2024-07-26 1:51PM EDT | 2024-08-16 | 0.25 | 0.24 | 0.28 | -0.15 | -37.50% | 8 | 688 | 42.24% |
| MGM240823C00047000 | 2024-07-22 12:14PM EDT | 2024-08-23 | 0.87 | 0.30 | 1.51 | 0.00 | - | 1 | 80 | 56.10% |
| MGM240830C00047000 | 2024-07-12 2:57PM EDT | 2024-08-30 | 1.88 | 0.37 | 1.97 | 0.00 | - | - | 3 | 56.40% |
| MGM240920C00047000 | 2024-07-25 3:47PM EDT | 2024-09-20 | 0.56 | 0.58 | 0.65 | -0.04 | -6.67% | 3 | 413 | 34.57% |
| MGM241018C00047000 | 2024-07-23 2:17PM EDT | 2024-10-18 | 1.39 | 0.67 | 1.08 | 0.00 | - | 3 | 9 | 35.06% |
| MGM241220C00047000 | 2024-07-18 10:03AM EDT | 2024-12-20 | 4.20 | 0.56 | 2.01 | 0.00 | - | 1 | 169 | 36.40% |
| MGM250117C00047000 | 2024-07-26 1:34PM EDT | 2025-01-17 | 2.21 | 2.11 | 2.63 | -0.16 | -6.75% | 14 | 2,227 | 39.05% |
| MGM250321C00047000 | 2024-07-25 9:46AM EDT | 2025-03-21 | 3.20 | 2.85 | 3.05 | 0.00 | - | - | - | 36.72% |
| MGM250620C00047000 | 2024-07-24 9:47AM EDT | 2025-06-20 | 4.70 | 3.85 | 4.50 | 0.00 | - | 1 | 584 | 40.52% |
| MGM251219C00047000 | 2024-07-19 10:29AM EDT | 2025-12-19 | 7.48 | 5.65 | 6.85 | 0.00 | - | 1 | 38 | 44.42% |
| MGM260116C00047000 | 2024-07-18 11:41AM EDT | 2026-01-16 | 8.55 | 5.75 | 6.30 | 0.00 | - | 3 | 22 | 40.54% |
| MGM261218C00047000 | 2024-07-15 11:44AM EDT | 2026-12-18 | 11.09 | 7.00 | 10.45 | 0.00 | - | 1 | 19 | 48.01% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240802P00047000 | 2024-07-25 1:06PM EDT | 2024-08-02 | 4.80 | 3.30 | 5.40 | 0.00 | - | 2 | 36 | 69.92% |
| MGM240809P00047000 | 2024-07-22 11:41AM EDT | 2024-08-09 | 3.35 | 3.45 | 6.90 | 0.00 | - | 1 | 26 | 108.98% |
| MGM240816P00047000 | 2024-07-24 3:48PM EDT | 2024-08-16 | 4.67 | 4.05 | 7.35 | 0.00 | - | 1 | 71 | 52.64% |
| MGM240823P00047000 | 2024-07-17 11:16AM EDT | 2024-08-23 | 1.76 | 5.25 | 6.90 | 0.00 | - | 2 | 2 | 56.40% |
| MGM240920P00047000 | 2024-07-24 3:54PM EDT | 2024-09-20 | 5.00 | 5.30 | 7.35 | 0.00 | - | 12 | 249 | 61.96% |
| MGM241018P00047000 | 2024-07-23 10:00AM EDT | 2024-10-18 | 4.40 | 4.00 | 7.25 | 0.00 | - | 8 | 5 | 49.27% |
| MGM241220P00047000 | 2024-07-17 2:21PM EDT | 2024-12-20 | 3.65 | 6.15 | 6.35 | 0.00 | - | 1 | 62 | 27.76% |
| MGM250117P00047000 | 2024-07-26 11:05AM EDT | 2025-01-17 | 6.66 | 6.35 | 6.50 | +2.31 | +53.10% | 1 | 1,264 | 26.95% |
| MGM250620P00047000 | 2024-07-16 3:07PM EDT | 2025-06-20 | 4.90 | 7.30 | 7.45 | 0.00 | - | 26 | 237 | 26.25% |
| MGM251219P00047000 | 2024-07-23 11:06AM EDT | 2025-12-19 | 7.45 | 7.90 | 8.85 | 0.00 | - | 1 | 15 | 28.40% |
| MGM260116P00047000 | 2024-07-26 12:46PM EDT | 2026-01-16 | 8.44 | 8.35 | 8.65 | +2.24 | +36.13% | 2 | 79 | 26.65% |
| MGM261218P00047000 | 2024-02-20 12:27PM EDT | 2026-12-18 | 10.05 | 7.50 | 11.50 | 0.00 | - | 2 | 2 | 32.01% |
© 2024 Yahoo. Tutti i diritti riservati.