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
59.216,02 -593,37 (-0,99%)
MGM Resorts International (MGM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM261218C00025000 | 2024-03-06 4:15PM EDT | 25.00 | 21.90 | 24.80 | 28.35 | 0.00 | - | 1 | 2 | 89.99% |
| MGM261218C00033000 | 2024-02-12 4:09PM EDT | 33.00 | 21.77 | 16.85 | 19.00 | 0.00 | - | - | 2 | 58.47% |
| MGM261218C00035000 | 2024-04-01 10:46AM EDT | 35.00 | 20.07 | 14.55 | 15.05 | 0.00 | - | 10 | 6 | 48.96% |
| MGM261218C00038000 | 2024-02-08 12:08PM EDT | 38.00 | 17.30 | 12.75 | 16.50 | 0.00 | - | 1 | 6 | 52.28% |
| MGM261218C00040000 | 2024-03-28 2:23PM EDT | 40.00 | 16.85 | 11.95 | 13.55 | 0.00 | - | 1 | 2 | 50.79% |
| MGM261218C00042000 | 2024-03-26 1:56PM EDT | 42.00 | 16.25 | 11.75 | 13.65 | 0.00 | - | 1 | 2 | 50.11% |
| MGM261218C00045000 | 2024-04-26 2:09PM EDT | 45.00 | 10.21 | 9.75 | 10.20 | -0.29 | -2.76% | 1 | 17 | 44.09% |
| MGM261218C00047000 | 2024-04-10 10:34AM EDT | 47.00 | 11.96 | 8.90 | 10.65 | 0.00 | - | 1 | 18 | 48.13% |
| MGM261218C00050000 | 2024-04-23 3:04PM EDT | 50.00 | 8.96 | 7.80 | 8.25 | 0.00 | - | 3 | 108 | 42.18% |
| MGM261218C00055000 | 2024-03-21 12:45PM EDT | 55.00 | 8.83 | 5.55 | 9.20 | 0.00 | - | 1 | 6 | 50.28% |
| MGM261218C00060000 | 2024-04-10 12:14PM EDT | 60.00 | 7.00 | 4.75 | 5.85 | 0.00 | - | 2 | 3 | 41.50% |
| MGM261218C00065000 | 2024-04-23 12:10PM EDT | 65.00 | 4.58 | 2.21 | 4.50 | 0.00 | - | 1 | 7 | 39.48% |
| MGM261218C00070000 | 2024-04-26 3:42PM EDT | 70.00 | 3.15 | 2.84 | 3.25 | -0.56 | -15.09% | 26 | 53 | 37.02% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM261218P00023000 | 2024-04-16 11:26AM EDT | 23.00 | 1.58 | 1.26 | 2.66 | 0.00 | - | 1 | 21 | 45.19% |
| MGM261218P00025000 | 2024-02-22 12:04PM EDT | 25.00 | 2.52 | 0.84 | 3.85 | 0.00 | - | 1 | 1 | 48.23% |
| MGM261218P00028000 | 2024-03-25 1:54PM EDT | 28.00 | 2.50 | 2.14 | 2.66 | 0.00 | - | 2 | 3 | 34.06% |
| MGM261218P00030000 | 2024-04-03 2:42PM EDT | 30.00 | 2.62 | 1.07 | 4.50 | 0.00 | - | 1 | 2 | 39.94% |
| MGM261218P00033000 | 2024-01-12 3:13PM EDT | 33.00 | 4.75 | 1.68 | 4.10 | 0.00 | - | 1 | 4 | 31.50% |
| MGM261218P00035000 | 2024-04-22 11:35AM EDT | 35.00 | 5.60 | 3.45 | 4.85 | 0.00 | - | 2 | 4 | 30.80% |
| MGM261218P00038000 | 2024-04-25 3:54PM EDT | 38.00 | 4.95 | 4.90 | 6.00 | 0.00 | - | 3 | 17 | 29.31% |
| MGM261218P00040000 | 2024-04-25 3:48PM EDT | 40.00 | 7.45 | 6.55 | 8.00 | 0.00 | - | 3 | 9 | 32.84% |
| MGM261218P00042000 | 2024-02-22 12:04PM EDT | 42.00 | 7.86 | 4.95 | 9.00 | 0.00 | - | 1 | 1 | 32.05% |
| MGM261218P00045000 | 2024-02-09 2:54PM EDT | 45.00 | 7.75 | 7.25 | 11.30 | 0.00 | - | - | 1 | 33.44% |
| MGM261218P00047000 | 2024-02-20 12:27PM EDT | 47.00 | 10.05 | 7.50 | 11.50 | 0.00 | - | 2 | 2 | 29.06% |
| MGM261218P00050000 | 2024-04-01 1:51PM EDT | 50.00 | 9.35 | 10.45 | 12.95 | 0.00 | - | - | 1 | 26.33% |
© 2024 Yahoo. Tutti i diritti riservati.