Italia markets closed
Dow Jones
38.067,52 +164,23 (+0,43%) Nasdaq
15.733,83 +128,35 (+0,82%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
55.071,56 +1.942,50 (+3,66%) CMC Crypto 200
1.274,12 +3,37 (+0,27%)
MGM Resorts International (MGM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:50PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510C00038000 | 2024-05-02 12:22PM EDT | 38.00 | 3.00 | 2.92 | 2.99 | +0.53 | +21.46% | 9 | 66 | 33.01% |
| MGM240510C00038500 | 2024-05-02 12:33PM EDT | 38.50 | 2.49 | 2.50 | 2.51 | +0.01 | +0.40% | 32 | 4 | 30.27% |
| MGM240510C00039000 | 2024-05-02 12:25PM EDT | 39.00 | 2.09 | 2.01 | 2.23 | +0.26 | +14.21% | 13 | 444 | 39.45% |
| MGM240510C00040000 | 2024-05-02 11:21AM EDT | 40.00 | 1.48 | 1.30 | 1.34 | +0.26 | +21.31% | 56 | 253 | 31.45% |
| MGM240510C00041000 | 2024-05-02 11:48AM EDT | 41.00 | 0.73 | 0.72 | 0.76 | -0.10 | -12.05% | 219 | 55 | 31.15% |
| MGM240510C00041500 | 2024-05-02 12:06PM EDT | 41.50 | 0.53 | 0.52 | 0.55 | -0.19 | -26.39% | 138 | 82 | 31.25% |
| MGM240510C00042000 | 2024-05-02 11:50AM EDT | 42.00 | 0.37 | 0.37 | 0.39 | -0.13 | -26.00% | 141 | 168 | 31.54% |
| MGM240510C00042500 | 2024-05-02 12:15PM EDT | 42.50 | 0.30 | 0.23 | 0.27 | -0.16 | -34.78% | 68 | 151 | 31.84% |
| MGM240510C00043000 | 2024-05-02 11:25AM EDT | 43.00 | 0.18 | 0.14 | 0.17 | -0.16 | -47.06% | 56 | 83 | 31.35% |
| MGM240510C00043500 | 2024-05-02 12:29PM EDT | 43.50 | 0.11 | 0.10 | 0.12 | -0.18 | -62.07% | 82 | 65 | 32.42% |
| MGM240510C00044000 | 2024-05-02 11:38AM EDT | 44.00 | 0.06 | 0.06 | 0.08 | -0.15 | -71.43% | 21 | 282 | 33.01% |
| MGM240510C00044500 | 2024-05-02 11:36AM EDT | 44.50 | 0.05 | 0.03 | 0.06 | -0.10 | -66.67% | 2 | 6 | 34.38% |
| MGM240510C00045000 | 2024-05-02 11:35AM EDT | 45.00 | 0.03 | 0.02 | 0.05 | -0.10 | -76.92% | 81 | 119 | 36.52% |
| MGM240510C00045500 | 2024-05-01 9:52AM EDT | 45.50 | 0.06 | 0.00 | 0.04 | -0.04 | -40.00% | 1 | 23 | 38.28% |
| MGM240510C00046000 | 2024-05-02 11:59AM EDT | 46.00 | 0.06 | 0.00 | 0.06 | -0.04 | -40.00% | 1 | 66 | 44.53% |
| MGM240510C00046500 | 2024-04-29 3:26PM EDT | 46.50 | 0.16 | 0.00 | 0.42 | 0.00 | - | 7 | 17 | 63.87% |
| MGM240510C00047000 | 2024-05-01 12:54PM EDT | 47.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 32 | 62 | 47.27% |
| MGM240510C00047500 | 2024-05-02 9:33AM EDT | 47.50 | 0.23 | 0.00 | 0.05 | +0.12 | +109.09% | 9 | 2 | 52.34% |
| MGM240510C00048000 | 2024-04-29 10:20AM EDT | 48.00 | 0.09 | 0.00 | 0.42 | 0.00 | - | 1 | 21 | 75.00% |
| MGM240510C00049000 | 2024-05-01 10:29AM EDT | 49.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 14 | 76 | 93.65% |
| MGM240510C00050000 | 2024-04-29 10:56AM EDT | 50.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 8 | 37 | 70.70% |
| MGM240510C00051000 | 2024-04-29 2:01PM EDT | 51.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 22 | 50 | 109.77% |
| MGM240510C00052000 | 2024-04-12 3:27PM EDT | 52.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 116.50% |
| MGM240510C00053000 | 2024-04-15 12:04PM EDT | 53.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 30 | 123.05% |
| MGM240510C00054000 | 2024-04-05 12:03PM EDT | 54.00 | 0.24 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 148.44% |
| MGM240510C00056000 | 2024-04-01 10:45AM EDT | 56.00 | 0.21 | 0.00 | 1.27 | 0.00 | - | - | 1 | 162.11% |
| MGM240510C00060000 | 2024-04-04 10:46AM EDT | 60.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 103.13% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510P00033000 | 2024-05-01 12:17PM EDT | 33.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 8 | 22 | 114.65% |
| MGM240510P00035000 | 2024-05-01 2:55PM EDT | 35.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 8 | 16 | 51.17% |
| MGM240510P00036000 | 2024-05-02 11:59AM EDT | 36.00 | 0.03 | 0.00 | 0.05 | -0.13 | -81.25% | 15 | 74 | 47.46% |
| MGM240510P00037000 | 2024-05-02 9:59AM EDT | 37.00 | 0.02 | 0.00 | 0.85 | -0.27 | -93.10% | 2 | 24 | 70.51% |
| MGM240510P00037500 | 2024-05-02 10:38AM EDT | 37.50 | 0.07 | 0.04 | 0.07 | -0.36 | -83.72% | 109 | 121 | 37.50% |
| MGM240510P00038000 | 2024-05-02 10:33AM EDT | 38.00 | 0.05 | 0.07 | 0.10 | -0.43 | -89.58% | 25 | 96 | 36.13% |
| MGM240510P00038500 | 2024-05-02 10:39AM EDT | 38.50 | 0.13 | 0.11 | 0.14 | -0.54 | -80.60% | 29 | 14 | 34.47% |
| MGM240510P00039000 | 2024-05-02 10:39AM EDT | 39.00 | 0.20 | 0.18 | 0.21 | -0.79 | -79.80% | 24 | 48 | 33.79% |
| MGM240510P00039500 | 2024-05-02 11:13AM EDT | 39.50 | 0.26 | 0.28 | 0.32 | -0.89 | -77.39% | 48 | 43 | 33.69% |
| MGM240510P00040000 | 2024-05-02 11:09AM EDT | 40.00 | 0.39 | 0.45 | 0.48 | -1.00 | -71.94% | 20 | 180 | 34.08% |
| MGM240510P00040500 | 2024-05-02 11:30AM EDT | 40.50 | 0.61 | 0.63 | 0.68 | -0.95 | -60.90% | 179 | 110 | 34.28% |
| MGM240510P00041000 | 2024-05-02 11:08AM EDT | 41.00 | 0.78 | 0.86 | 0.89 | -1.40 | -64.22% | 207 | 110 | 33.11% |
| MGM240510P00041500 | 2024-05-02 12:27PM EDT | 41.50 | 1.15 | 1.16 | 1.21 | -0.94 | -44.98% | 105 | 32 | 34.47% |
| MGM240510P00042000 | 2024-05-02 12:15PM EDT | 42.00 | 1.39 | 1.48 | 1.55 | -1.12 | -44.62% | 46 | 201 | 35.06% |
| MGM240510P00042500 | 2024-05-02 12:27PM EDT | 42.50 | 1.87 | 1.75 | 1.93 | -1.16 | -38.28% | 42 | 13 | 35.84% |
| MGM240510P00043000 | 2024-04-30 3:54PM EDT | 43.00 | 3.88 | 2.18 | 2.66 | 0.00 | - | 4 | 32 | 52.44% |
| MGM240510P00043500 | 2024-04-30 11:08AM EDT | 43.50 | 1.48 | 2.66 | 2.85 | -2.02 | -57.71% | 1 | 1 | 42.29% |
| MGM240510P00044000 | 2024-04-15 10:11AM EDT | 44.00 | 1.98 | 2.86 | 3.45 | 0.00 | - | 5 | 10 | 52.83% |
| MGM240510P00045000 | 2024-05-01 9:31AM EDT | 45.00 | 5.50 | 4.00 | 4.35 | 0.00 | - | 1 | 8 | 56.06% |
| MGM240510P00045500 | 2024-04-25 11:36AM EDT | 45.50 | 3.65 | 4.55 | 4.80 | 0.00 | - | - | 3 | 56.84% |
| MGM240510P00046000 | 2024-05-02 12:23PM EDT | 46.00 | 5.10 | 4.85 | 5.25 | -0.69 | -11.92% | 9 | 26 | 56.64% |
| MGM240510P00047000 | 2024-05-01 9:59AM EDT | 47.00 | 7.20 | 5.95 | 6.75 | 0.00 | - | 4 | 22 | 72.46% |
| MGM240510P00048000 | 2024-04-11 2:27PM EDT | 48.00 | 3.70 | 6.95 | 7.25 | 0.00 | - | - | 1 | 71.09% |
© 2024 Yahoo. Tutti i diritti riservati.