Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.872,18 +902,77 (+1,53%)
MGM Resorts International (MGM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM260116C00020000 | 2024-02-14 4:42PM EDT | 20.00 | 25.50 | 23.40 | 27.30 | 0.00 | - | 10 | 12 | 81.71% |
| MGM260116C00025000 | 2024-03-01 2:53PM EDT | 25.00 | 21.03 | 24.95 | 25.70 | 0.00 | - | 10 | 18 | 101.39% |
| MGM260116C00028000 | 2024-04-01 1:34PM EDT | 28.00 | 23.50 | 17.10 | 17.55 | 0.00 | - | 1 | 3 | 53.42% |
| MGM260116C00030000 | 2024-04-25 9:52AM EDT | 30.00 | 16.76 | 15.40 | 16.90 | 0.00 | - | 15 | 860 | 53.05% |
| MGM260116C00033000 | 2024-04-01 2:04PM EDT | 33.00 | 19.75 | 12.80 | 14.95 | 0.00 | - | 11 | 34 | 55.02% |
| MGM260116C00035000 | 2024-04-26 9:47AM EDT | 35.00 | 13.55 | 12.00 | 13.20 | -1.05 | -7.19% | 1 | 16 | 50.48% |
| MGM260116C00038000 | 2024-03-26 11:52AM EDT | 38.00 | 15.35 | 11.55 | 11.90 | 0.00 | - | 51 | 49 | 50.57% |
| MGM260116C00040000 | 2024-04-26 11:38AM EDT | 40.00 | 9.50 | 9.70 | 9.95 | -1.45 | -13.24% | 50 | 1,061 | 44.87% |
| MGM260116C00042000 | 2024-03-05 4:31PM EDT | 42.00 | 9.80 | 12.15 | 12.65 | 0.00 | - | 1 | 127 | 60.61% |
| MGM260116C00045000 | 2024-04-25 3:57PM EDT | 45.00 | 8.13 | 7.40 | 7.60 | 0.00 | - | 30 | 167 | 42.37% |
| MGM260116C00047000 | 2024-04-15 12:49PM EDT | 47.00 | 8.04 | 5.65 | 6.75 | 0.00 | - | 1 | 21 | 41.35% |
| MGM260116C00050000 | 2024-04-22 11:35AM EDT | 50.00 | 6.45 | 5.50 | 5.70 | 0.00 | - | 1 | 84 | 40.41% |
| MGM260116C00055000 | 2024-03-08 10:40AM EDT | 55.00 | 5.35 | 6.65 | 7.15 | 0.00 | - | 1 | 583 | 51.62% |
| MGM260116C00060000 | 2024-04-26 3:27PM EDT | 60.00 | 3.00 | 2.84 | 3.70 | -0.45 | -13.04% | 5 | 35 | 40.89% |
| MGM260116C00065000 | 2024-04-26 3:47PM EDT | 65.00 | 2.10 | 1.96 | 2.16 | -0.15 | -6.67% | 6 | 169 | 36.27% |
| MGM260116C00070000 | 2024-04-26 1:53PM EDT | 70.00 | 1.50 | 1.32 | 1.47 | -0.51 | -25.37% | 1 | 1 | 34.96% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM260116P00020000 | 2024-04-19 10:40AM EDT | 20.00 | 0.66 | 0.61 | 0.74 | 0.00 | - | 2 | 217 | 42.77% |
| MGM260116P00023000 | 2024-03-19 12:56PM EDT | 23.00 | 1.00 | 0.95 | 1.54 | 0.00 | - | 34 | 51 | 45.19% |
| MGM260116P00025000 | 2024-03-08 12:00PM EDT | 25.00 | 1.23 | 0.93 | 1.29 | 0.00 | - | 1 | 7 | 37.74% |
| MGM260116P00028000 | 2023-11-21 4:08PM EDT | 28.00 | 2.46 | 0.61 | 2.82 | 0.00 | - | 1 | 17 | 43.38% |
| MGM260116P00030000 | 2024-04-23 11:31AM EDT | 30.00 | 2.10 | 2.16 | 2.31 | 0.00 | - | 5 | 17 | 34.86% |
| MGM260116P00033000 | 2024-04-25 11:18AM EDT | 33.00 | 2.86 | 2.96 | 3.10 | 0.00 | - | 4 | 203 | 33.08% |
| MGM260116P00035000 | 2024-04-25 11:18AM EDT | 35.00 | 3.45 | 3.55 | 3.75 | 0.00 | - | 3 | 1,031 | 32.12% |
| MGM260116P00038000 | 2024-04-25 11:21AM EDT | 38.00 | 4.50 | 4.70 | 4.85 | 0.00 | - | 2 | 352 | 30.53% |
| MGM260116P00040000 | 2024-04-25 11:31AM EDT | 40.00 | 5.30 | 5.50 | 5.70 | 0.00 | - | 3 | 92 | 29.54% |
| MGM260116P00042000 | 2024-04-25 11:19AM EDT | 42.00 | 6.15 | 6.45 | 6.65 | 0.00 | - | 3 | 99 | 28.61% |
| MGM260116P00045000 | 2024-04-12 3:16PM EDT | 45.00 | 7.80 | 8.00 | 8.20 | 0.00 | - | 2 | 96 | 27.00% |
| MGM260116P00047000 | 2024-04-22 10:00AM EDT | 47.00 | 8.65 | 9.15 | 9.40 | 0.00 | - | 1 | 56 | 26.15% |
| MGM260116P00050000 | 2024-04-23 10:41AM EDT | 50.00 | 10.20 | 10.65 | 11.60 | 0.00 | - | 1 | 4 | 26.00% |
| MGM260116P00055000 | 2024-02-12 11:17AM EDT | 55.00 | 11.65 | 12.45 | 13.80 | 0.00 | - | - | 36 | 0.00% |
| MGM260116P00060000 | 2024-01-11 12:38PM EDT | 60.00 | 18.07 | 14.40 | 15.35 | 0.00 | - | 40 | 40 | 0.00% |
| MGM260116P00065000 | 2023-12-20 4:48PM EDT | 65.00 | 21.45 | 20.45 | 23.85 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.