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
62.512,80 +801,45 (+1,30%)
MGM Resorts International (MGM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240802C00030000 | 2024-07-22 3:45PM EDT | 30.00 | 13.85 | 11.35 | 12.35 | 0.00 | - | 11 | 13 | 96.88% |
| MGM240802C00031000 | 2024-07-25 11:23AM EDT | 31.00 | 11.35 | 10.35 | 11.20 | 0.00 | - | 25 | 56 | 164.65% |
| MGM240802C00032000 | 2024-07-26 12:13PM EDT | 32.00 | 9.90 | 9.40 | 10.35 | -1.05 | -9.59% | 14 | 8 | 94.53% |
| MGM240802C00033000 | 2024-07-23 12:47PM EDT | 33.00 | 10.60 | 8.60 | 9.35 | 0.00 | - | - | 33 | 108.20% |
| MGM240802C00037000 | 2024-06-20 3:25PM EDT | 37.00 | 5.55 | 6.70 | 10.15 | 0.00 | - | - | 1 | 262.60% |
| MGM240802C00038000 | 2024-07-25 3:17PM EDT | 38.00 | 4.00 | 2.02 | 4.15 | 0.00 | - | 1 | 55 | 68.75% |
| MGM240802C00039000 | 2024-06-14 10:18AM EDT | 39.00 | 2.65 | 6.15 | 8.55 | 0.00 | - | - | 4 | 262.21% |
| MGM240802C00040000 | 2024-07-26 3:50PM EDT | 40.00 | 2.55 | 2.44 | 2.70 | -0.29 | -10.21% | 2 | 81 | 65.04% |
| MGM240802C00041000 | 2024-07-26 3:32PM EDT | 41.00 | 1.87 | 1.80 | 1.88 | -0.07 | -3.61% | 43 | 499 | 60.30% |
| MGM240802C00041500 | 2024-07-26 3:58PM EDT | 41.50 | 1.57 | 1.53 | 1.61 | +0.02 | +1.29% | 55 | - | 60.55% |
| MGM240802C00042000 | 2024-07-26 3:52PM EDT | 42.00 | 1.33 | 1.28 | 1.35 | +0.03 | +2.31% | 35 | 449 | 60.16% |
| MGM240802C00042500 | 2024-07-26 3:32PM EDT | 42.50 | 1.12 | 1.06 | 1.13 | -0.11 | -8.94% | 545 | 156 | 60.16% |
| MGM240802C00043000 | 2024-07-26 3:53PM EDT | 43.00 | 0.84 | 0.51 | 0.93 | -0.08 | -8.70% | 103 | 96 | 51.76% |
| MGM240802C00043500 | 2024-07-26 3:17PM EDT | 43.50 | 0.72 | 0.68 | 0.75 | -0.04 | -5.26% | 57 | 34 | 58.98% |
| MGM240802C00044000 | 2024-07-26 3:57PM EDT | 44.00 | 0.56 | 0.54 | 0.60 | -0.06 | -9.68% | 62 | 272 | 58.69% |
| MGM240802C00044500 | 2024-07-26 3:27PM EDT | 44.50 | 0.47 | 0.42 | 0.61 | -0.03 | -6.00% | 19 | 72 | 62.11% |
| MGM240802C00045000 | 2024-07-26 3:44PM EDT | 45.00 | 0.35 | 0.32 | 0.38 | -0.07 | -16.67% | 81 | 131 | 58.30% |
| MGM240802C00045500 | 2024-07-25 11:40AM EDT | 45.50 | 0.37 | 0.24 | 0.32 | -0.05 | -11.90% | 1 | 18 | 58.79% |
| MGM240802C00046000 | 2024-07-26 1:27PM EDT | 46.00 | 0.23 | 0.18 | 0.24 | -0.04 | -14.81% | 26 | 697 | 58.40% |
| MGM240802C00046500 | 2024-07-26 12:50PM EDT | 46.50 | 0.17 | 0.13 | 0.69 | -0.10 | -37.04% | 19 | 54 | 77.73% |
| MGM240802C00047000 | 2024-07-26 12:49PM EDT | 47.00 | 0.14 | 0.11 | 0.14 | -0.02 | -12.50% | 31 | 105 | 58.98% |
| MGM240802C00047500 | 2024-07-25 3:03PM EDT | 47.50 | 0.13 | 0.08 | 0.67 | 0.00 | - | 10 | 36 | 84.96% |
| MGM240802C00048000 | 2024-07-25 2:09PM EDT | 48.00 | 0.11 | 0.06 | 0.08 | 0.00 | - | 1 | 148 | 58.98% |
| MGM240802C00048500 | 2024-07-25 3:57PM EDT | 48.50 | 0.09 | 0.05 | 0.08 | 0.00 | - | 1 | 80 | 61.72% |
| MGM240802C00049000 | 2024-07-26 11:07AM EDT | 49.00 | 0.03 | 0.03 | 0.09 | -0.16 | -84.21% | 5 | 31 | 64.06% |
| MGM240802C00049500 | 2024-07-18 1:35PM EDT | 49.50 | 0.40 | 0.02 | 0.08 | 0.00 | - | 1 | 4 | 65.23% |
| MGM240802C00050000 | 2024-07-26 3:03PM EDT | 50.00 | 0.04 | 0.03 | 0.12 | -0.07 | -63.64% | 70 | 27 | 73.44% |
| MGM240802C00051000 | 2024-07-26 12:46PM EDT | 51.00 | 0.02 | 0.01 | 0.21 | -0.04 | -66.67% | 69 | 27 | 85.94% |
| MGM240802C00052000 | 2024-07-09 11:56AM EDT | 52.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | - | 6 | 91.80% |
| MGM240802C00053000 | 2024-07-16 11:19AM EDT | 53.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 2 | 11 | 99.61% |
| MGM240802C00054000 | 2024-07-26 1:01PM EDT | 54.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 11 | 73.44% |
| MGM240802C00055000 | 2024-07-16 2:42PM EDT | 55.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | - | 1 | 166.41% |
| MGM240802C00056000 | 2024-07-22 11:47AM EDT | 56.00 | 0.25 | 0.00 | 1.27 | 0.00 | - | - | 1 | 173.73% |
| MGM240802C00060000 | 2024-07-22 2:04PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 10 | 99.22% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240802P00030000 | 2024-07-26 12:29PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 22 | 96.88% |
| MGM240802P00031000 | 2024-07-26 12:45PM EDT | 31.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 86 | - | 87.50% |
| MGM240802P00033000 | 2024-07-26 1:47PM EDT | 33.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 12 | 221 | 80.47% |
| MGM240802P00034000 | 2024-07-25 2:25PM EDT | 34.00 | 0.05 | 0.02 | 0.97 | 0.00 | - | 2 | 12 | 136.91% |
| MGM240802P00035000 | 2024-07-26 1:20PM EDT | 35.00 | 0.06 | 0.02 | 0.13 | -0.28 | -82.35% | 6 | 13 | 76.17% |
| MGM240802P00036000 | 2024-07-26 11:21AM EDT | 36.00 | 0.08 | 0.06 | 0.86 | -0.43 | -84.31% | 34 | 33 | 106.64% |
| MGM240802P00037000 | 2024-07-26 1:20PM EDT | 37.00 | 0.13 | 0.10 | 0.14 | -0.03 | -18.75% | 30 | 158 | 62.50% |
| MGM240802P00038000 | 2024-07-26 3:35PM EDT | 38.00 | 0.22 | 0.19 | 0.23 | +0.01 | +4.76% | 9 | 1,164 | 60.74% |
| MGM240802P00039000 | 2024-07-26 3:41PM EDT | 39.00 | 0.38 | 0.06 | 0.39 | -0.04 | -9.52% | 44 | 157 | 61.13% |
| MGM240802P00040000 | 2024-07-26 3:27PM EDT | 40.00 | 0.61 | 0.57 | 0.63 | -0.23 | -27.38% | 514 | 2,242 | 58.50% |
| MGM240802P00040500 | 2024-07-26 3:41PM EDT | 40.50 | 0.82 | 0.57 | 0.82 | -0.15 | -15.46% | 6 | 62 | 55.08% |
| MGM240802P00041000 | 2024-07-26 3:54PM EDT | 41.00 | 0.92 | 0.67 | 1.02 | -0.24 | -20.69% | 581 | 65 | 53.32% |
| MGM240802P00041500 | 2024-07-26 3:57PM EDT | 41.50 | 1.19 | 1.15 | 1.31 | -0.18 | -13.14% | 79 | 85 | 60.55% |
| MGM240802P00042000 | 2024-07-26 3:56PM EDT | 42.00 | 1.45 | 1.40 | 1.48 | -0.15 | -9.37% | 149 | 152 | 58.69% |
| MGM240802P00042500 | 2024-07-26 3:41PM EDT | 42.50 | 1.74 | 1.68 | 1.76 | -0.12 | -6.45% | 83 | 294 | 58.59% |
| MGM240802P00043000 | 2024-07-26 3:35PM EDT | 43.00 | 2.08 | 1.59 | 2.06 | -0.16 | -7.14% | 10 | 172 | 59.96% |
| MGM240802P00043500 | 2024-07-26 1:58PM EDT | 43.50 | 2.41 | 1.71 | 2.52 | -0.17 | -6.59% | 10 | 70 | 65.82% |
| MGM240802P00044000 | 2024-07-26 12:56PM EDT | 44.00 | 2.50 | 2.09 | 2.75 | -0.17 | -6.37% | 35 | 155 | 59.77% |
| MGM240802P00044500 | 2024-07-26 10:56AM EDT | 44.50 | 3.35 | 3.00 | 3.15 | +0.53 | +18.79% | 4 | 34 | 56.54% |
| MGM240802P00045000 | 2024-07-25 1:28PM EDT | 45.00 | 3.20 | 3.40 | 3.55 | 0.00 | - | 1 | 121 | 56.06% |
| MGM240802P00045500 | 2024-07-25 10:13AM EDT | 45.50 | 3.60 | 2.79 | 3.95 | 0.00 | - | 3 | 10 | 59.57% |
| MGM240802P00046000 | 2024-07-24 12:22PM EDT | 46.00 | 3.45 | 3.40 | 4.40 | 0.00 | - | 1 | 44 | 60.74% |
| MGM240802P00046500 | 2024-07-19 2:54PM EDT | 46.50 | 2.10 | 3.50 | 4.85 | 0.00 | - | 3 | 5 | 61.13% |
| MGM240802P00047000 | 2024-07-25 1:06PM EDT | 47.00 | 4.80 | 3.30 | 5.40 | 0.00 | - | 2 | 36 | 69.92% |
| MGM240802P00047500 | 2024-07-24 12:13PM EDT | 47.50 | 4.90 | 5.45 | 5.85 | 0.00 | - | 1 | 2 | 69.73% |
| MGM240802P00048000 | 2024-07-16 11:52AM EDT | 48.00 | 2.24 | 6.05 | 6.50 | 0.00 | - | - | 3 | 65.43% |
| MGM240802P00048500 | 2024-07-16 11:51AM EDT | 48.50 | 2.58 | 6.60 | 6.95 | 0.00 | - | - | 3 | 69.14% |
| MGM240802P00049000 | 2024-07-23 1:19PM EDT | 49.00 | 5.55 | 5.20 | 7.45 | 0.00 | - | - | 3 | 91.41% |
© 2024 Yahoo. Tutti i diritti riservati.