Italia markets close in 7 hours 58 minutes

MGM Resorts International (MGM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,91+0,63 (+1,56%)
Alla chiusura: 04:00PM EST
40,42 -0,49 (-1,20%)
Dopo ore: 07:48PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MGM230127C000250002023-01-18 3:57PM EST25.0013.350.000.000.00--00.00%
MGM230127C000280002023-01-25 9:41AM EST28.0011.850.000.000.00-100.00%
MGM230127C000320002023-01-20 10:50AM EST32.006.760.000.000.00-200.00%
MGM230127C000340002023-01-26 12:59PM EST34.006.600.000.000.00-200.00%
MGM230127C000350002023-01-25 1:34PM EST35.004.950.000.000.00-200.00%
MGM230127C000355002023-01-23 11:10AM EST35.504.400.000.000.00-100.00%
MGM230127C000360002023-01-23 1:36PM EST36.003.850.000.000.00-200.00%
MGM230127C000365002023-01-26 3:41PM EST36.504.250.000.000.00-400.00%
MGM230127C000370002023-01-26 3:11PM EST37.003.650.000.000.00-100.00%
MGM230127C000375002023-01-26 10:54AM EST37.502.600.000.000.00-500.00%
MGM230127C000380002023-01-26 1:20PM EST38.002.570.000.000.00-2300.00%
MGM230127C000385002023-01-26 11:29AM EST38.501.800.000.000.00-6400.00%
MGM230127C000390002023-01-26 3:47PM EST39.001.800.000.000.00-42600.00%
MGM230127C000395002023-01-26 3:36PM EST39.501.250.000.000.00-6400.00%
MGM230127C000400002023-01-26 3:46PM EST40.000.860.000.000.00-8100.00%
MGM230127C000405002023-01-26 3:52PM EST40.500.490.000.000.00-13100.00%
MGM230127C000410002023-01-26 3:52PM EST41.000.240.000.000.00-39201.56%
MGM230127C000415002023-01-26 3:59PM EST41.500.100.000.000.00-39206.25%
MGM230127C000420002023-01-26 9:36AM EST42.000.190.000.000.00-5012.50%
MGM230127C000425002023-01-24 1:54PM EST42.500.050.000.000.00-3025.00%
MGM230127C000430002023-01-25 10:14AM EST43.000.010.000.000.00-2025.00%
MGM230127C000440002023-01-23 3:39PM EST44.000.020.000.000.00-52050.00%
MGM230127C000450002023-01-06 11:10AM EST45.000.030.000.000.00-1050.00%
MGM230127C000460002023-01-20 9:30AM EST46.000.030.000.000.00-1050.00%
MGM230127C000470002023-01-17 12:32PM EST47.000.010.000.000.00-1050.00%
MGM230127C000480002023-01-13 2:47PM EST48.000.010.000.000.00--050.00%
MGM230127C000500002023-01-13 3:42PM EST50.000.020.000.000.00--050.00%
Opzioni Putper27 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MGM230127P000250002022-12-27 2:27PM EST25.000.040.000.010.00--0337.50%
MGM230127P000270002022-12-14 3:31PM EST27.000.080.002.130.00--1776.56%
MGM230127P000280002023-01-04 2:13PM EST28.000.090.000.000.00-1050.00%
MGM230127P000290002023-01-19 9:52AM EST29.000.010.000.000.00-25050.00%
MGM230127P000300002023-01-19 1:42PM EST30.000.020.000.000.00-1050.00%
MGM230127P000310002023-01-06 3:45PM EST31.000.070.000.000.00-6050.00%
MGM230127P000320002023-01-11 3:41PM EST32.000.050.000.000.00-2050.00%
MGM230127P000330002023-01-23 3:50PM EST33.000.040.000.000.00-33050.00%
MGM230127P000340002023-01-20 2:45PM EST34.000.030.000.000.00-1050.00%
MGM230127P000345002023-01-20 1:08PM EST34.500.010.000.000.00-3050.00%
MGM230127P000350002023-01-19 3:27PM EST35.000.050.000.000.00-5050.00%
MGM230127P000355002023-01-24 2:27PM EST35.500.010.000.000.00-1050.00%
MGM230127P000360002023-01-23 12:51PM EST36.000.020.000.000.00-1050.00%
MGM230127P000365002023-01-23 11:26AM EST36.500.030.000.000.00-3050.00%
MGM230127P000370002023-01-26 9:58AM EST37.000.040.000.000.00-3050.00%
MGM230127P000375002023-01-25 2:10PM EST37.500.030.000.000.00-11050.00%
MGM230127P000380002023-01-26 2:22PM EST38.000.010.000.000.00-5050.00%
MGM230127P000385002023-01-26 3:03PM EST38.500.020.000.000.00-26025.00%
MGM230127P000390002023-01-26 3:16PM EST39.000.030.000.000.00-38025.00%
MGM230127P000395002023-01-26 2:49PM EST39.500.070.000.000.00-74025.00%
MGM230127P000400002023-01-26 3:48PM EST40.000.090.000.000.00-233012.50%
MGM230127P000405002023-01-26 3:56PM EST40.500.200.000.000.00-21306.25%
MGM230127P000410002023-01-26 3:19PM EST41.000.470.000.000.00-4600.00%
MGM230127P000415002023-01-23 1:50PM EST41.501.670.000.000.00-1500.00%
MGM230127P000420002023-01-25 11:52AM EST42.002.250.000.000.00-400.00%
MGM230127P000425002023-01-23 10:21AM EST42.502.640.000.000.00-100.00%
MGM230127P000430002023-01-23 12:46PM EST43.003.250.000.000.00-200.00%
MGM230127P000440002023-01-17 9:54AM EST44.004.600.000.000.00--00.00%
MGM230127P000450002023-01-26 3:30PM EST45.004.300.000.000.00-100.00%