Italia markets close in 3 hours
FTSE MIB
33.682,53 +373,76 (+1,12%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,89 +0,16 (+0,20%) Bitcoin EUR
57.161,93 -2.764,55 (-4,61%)
MGM Resorts International (MGM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240705C00035000 | 2024-06-04 11:32AM EDT | 35.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MGM240705C00036000 | 2024-05-28 12:34PM EDT | 36.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MGM240705C00038000 | 2024-06-21 11:58AM EDT | 38.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| MGM240705C00039000 | 2024-06-07 11:27AM EDT | 39.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 0.00% |
| MGM240705C00039500 | 2024-06-18 9:37AM EDT | 39.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MGM240705C00040000 | 2024-06-21 12:57PM EDT | 40.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| MGM240705C00040500 | 2024-06-21 3:47PM EDT | 40.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MGM240705C00041000 | 2024-06-21 3:02PM EDT | 41.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 0.00% |
| MGM240705C00041500 | 2024-06-21 3:25PM EDT | 41.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| MGM240705C00042000 | 2024-06-21 3:34PM EDT | 42.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 44 | 103 | 0.03% |
| MGM240705C00042500 | 2024-06-20 1:18PM EDT | 42.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 13 | 1.56% |
| MGM240705C00043000 | 2024-06-21 3:47PM EDT | 43.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 15 | 271 | 3.13% |
| MGM240705C00043500 | 2024-06-21 3:34PM EDT | 43.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 6.25% |
| MGM240705C00044000 | 2024-06-21 3:56PM EDT | 44.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 6.25% |
| MGM240705C00044500 | 2024-06-21 1:48PM EDT | 44.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 6.25% |
| MGM240705C00045000 | 2024-06-20 12:28PM EDT | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 12.50% |
| MGM240705C00045500 | 2024-06-20 10:51AM EDT | 45.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| MGM240705C00046000 | 2024-06-20 12:05PM EDT | 46.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| MGM240705C00047000 | 2024-06-21 2:38PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| MGM240705C00050000 | 2024-06-03 11:04AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MGM240705C00055000 | 2024-06-21 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240705P00031000 | 2024-05-30 11:05AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| MGM240705P00032000 | 2024-05-30 11:06AM EDT | 32.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| MGM240705P00033000 | 2024-06-14 3:10PM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 45 | 64 | 25.00% |
| MGM240705P00034000 | 2024-06-04 12:59PM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 25.00% |
| MGM240705P00035000 | 2024-06-17 10:27AM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 25.00% |
| MGM240705P00036000 | 2024-06-20 12:53PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 25.00% |
| MGM240705P00037000 | 2024-06-21 2:37PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 12.50% |
| MGM240705P00037500 | 2024-06-21 2:36PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 12.50% |
| MGM240705P00038000 | 2024-06-21 3:02PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 12.50% |
| MGM240705P00038500 | 2024-06-18 3:07PM EDT | 38.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 100 | 12.50% |
| MGM240705P00039000 | 2024-06-21 3:05PM EDT | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 12.50% |
| MGM240705P00039500 | 2024-06-21 3:44PM EDT | 39.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| MGM240705P00040000 | 2024-06-20 10:56AM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| MGM240705P00040500 | 2024-06-21 3:23PM EDT | 40.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 6.25% |
| MGM240705P00041000 | 2024-06-21 3:22PM EDT | 41.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 26 | 30 | 3.13% |
| MGM240705P00041500 | 2024-06-20 1:31PM EDT | 41.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| MGM240705P00042000 | 2024-06-21 11:05AM EDT | 42.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 176 | 185 | 0.03% |
| MGM240705P00042500 | 2024-06-21 10:01AM EDT | 42.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MGM240705P00043000 | 2024-06-21 3:21PM EDT | 43.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 0.00% |
| MGM240705P00043500 | 2024-06-21 2:19PM EDT | 43.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.