Italia markets closed
Dow Jones
38.021,02 -439,90 (-1,14%) Nasdaq
15.547,44 -165,31 (-1,05%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0738 +0,0037 (+0,34%) Bitcoin EUR
60.109,61 -377,88 (-0,62%) CMC Crypto 200
1.395,12 +12,55 (+0,91%)
MGM Resorts International (MGM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:30PM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240426C00025000 | 2024-04-16 12:38PM EDT | 25.00 | 18.00 | 17.10 | 17.25 | 0.00 | - | - | 2 | 306.25% |
| MGM240426C00034000 | 2024-04-15 12:44PM EDT | 34.00 | 9.05 | 7.95 | 8.30 | 0.00 | - | - | 3 | 167.19% |
| MGM240426C00036000 | 2024-04-22 1:39PM EDT | 36.00 | 6.55 | 6.00 | 6.50 | 0.00 | - | 1 | 1 | 107.03% |
| MGM240426C00037000 | 2024-03-20 1:50PM EDT | 37.00 | 8.70 | 5.25 | 5.70 | 0.00 | - | - | 68 | 150.00% |
| MGM240426C00038000 | 2024-04-25 1:05PM EDT | 38.00 | 4.24 | 4.15 | 4.25 | -0.46 | -9.79% | 250 | 403 | 75.00% |
| MGM240426C00038500 | 2024-04-16 1:35PM EDT | 38.50 | 4.50 | 3.55 | 3.80 | 0.00 | - | - | 4 | 83.59% |
| MGM240426C00039000 | 2024-04-23 1:55PM EDT | 39.00 | 4.02 | 3.05 | 3.35 | 0.00 | - | 20 | 24 | 84.77% |
| MGM240426C00039500 | 2024-04-22 11:43AM EDT | 39.50 | 2.67 | 2.56 | 2.95 | 0.00 | - | 10 | 14 | 53.13% |
| MGM240426C00040000 | 2024-04-19 12:16PM EDT | 40.00 | 2.52 | 2.13 | 2.38 | 0.00 | - | 16 | 19 | 68.95% |
| MGM240426C00040500 | 2024-04-19 12:13PM EDT | 40.50 | 2.10 | 1.67 | 2.10 | 0.00 | - | 5 | 20 | 58.59% |
| MGM240426C00041000 | 2024-04-22 9:59AM EDT | 41.00 | 1.69 | 1.07 | 1.27 | 0.00 | - | 9 | 52 | 30.86% |
| MGM240426C00041500 | 2024-04-22 3:36PM EDT | 41.50 | 1.21 | 0.79 | 0.83 | 0.00 | - | 52 | 187 | 28.91% |
| MGM240426C00042000 | 2024-04-25 12:42PM EDT | 42.00 | 0.43 | 0.46 | 0.48 | -0.30 | -41.10% | 2 | 341 | 28.71% |
| MGM240426C00042500 | 2024-04-25 12:10PM EDT | 42.50 | 0.20 | 0.20 | 0.23 | -0.35 | -63.64% | 31 | 176 | 28.03% |
| MGM240426C00043000 | 2024-04-25 1:01PM EDT | 43.00 | 0.07 | 0.07 | 0.10 | -0.23 | -76.67% | 25 | 1,275 | 28.91% |
| MGM240426C00043500 | 2024-04-25 1:04PM EDT | 43.50 | 0.03 | 0.02 | 0.04 | -0.10 | -76.92% | 256 | 1,064 | 30.08% |
| MGM240426C00044000 | 2024-04-25 12:57PM EDT | 44.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 18 | 408 | 32.81% |
| MGM240426C00044500 | 2024-04-25 9:36AM EDT | 44.50 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 4 | 87 | 43.36% |
| MGM240426C00045000 | 2024-04-24 3:55PM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 118 | 50.78% |
| MGM240426C00045500 | 2024-04-23 10:16AM EDT | 45.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 111 | 51.56% |
| MGM240426C00046000 | 2024-04-25 12:54PM EDT | 46.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 4 | 83 | 57.81% |
| MGM240426C00046500 | 2024-04-23 10:57AM EDT | 46.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 8 | 144.53% |
| MGM240426C00047000 | 2024-04-24 3:50PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 657 | 59.38% |
| MGM240426C00047500 | 2024-04-15 2:02PM EDT | 47.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 1 | 163.48% |
| MGM240426C00048000 | 2024-04-25 12:48PM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 284 | 76.56% |
| MGM240426C00048500 | 2024-04-15 12:43PM EDT | 48.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 167.97% |
| MGM240426C00049000 | 2024-04-18 1:50PM EDT | 49.00 | 0.48 | 0.00 | 0.48 | +0.46 | +2,300.00% | 9 | 111 | 155.08% |
| MGM240426C00050000 | 2024-04-25 9:54AM EDT | 50.00 | 0.28 | 0.00 | 0.48 | +0.23 | +460.00% | 9 | 81 | 169.92% |
| MGM240426C00051000 | 2024-04-09 10:15AM EDT | 51.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 207.42% |
| MGM240426C00052000 | 2024-04-02 3:59PM EDT | 52.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 113 | 221.88% |
| MGM240426C00053000 | 2024-04-01 12:36PM EDT | 53.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 4 | 30 | 235.94% |
| MGM240426C00055000 | 2024-03-28 10:02AM EDT | 55.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 283.59% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240426P00033000 | 2024-03-13 10:49AM EDT | 33.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 1 | 267.19% |
| MGM240426P00035000 | 2024-03-14 3:49PM EDT | 35.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 114.06% |
| MGM240426P00036000 | 2024-03-22 1:47PM EDT | 36.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 100 | 21 | 132.81% |
| MGM240426P00036500 | 2024-04-16 12:45PM EDT | 36.50 | 0.01 | 0.00 | 0.95 | 0.00 | - | - | 4 | 196.68% |
| MGM240426P00038000 | 2024-04-25 10:24AM EDT | 38.00 | 0.01 | 0.00 | 0.75 | -0.11 | -91.67% | 8 | 69 | 145.70% |
| MGM240426P00039000 | 2024-04-19 11:39AM EDT | 39.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 3 | 19 | 85.94% |
| MGM240426P00039500 | 2024-04-22 11:47AM EDT | 39.50 | 0.06 | 0.00 | 0.08 | 0.00 | - | 2 | 3 | 56.25% |
| MGM240426P00040000 | 2024-04-24 9:49AM EDT | 40.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 749 | 106.64% |
| MGM240426P00040500 | 2024-04-24 3:45PM EDT | 40.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 128 | 36.72% |
| MGM240426P00041000 | 2024-04-25 11:04AM EDT | 41.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 3 | 104 | 32.03% |
| MGM240426P00041500 | 2024-04-24 12:12PM EDT | 41.50 | 0.14 | 0.10 | 0.12 | 0.00 | - | 11 | 698 | 30.47% |
| MGM240426P00042000 | 2024-04-25 1:07PM EDT | 42.00 | 0.25 | 0.25 | 0.27 | +0.03 | +13.64% | 528 | 964 | 29.88% |
| MGM240426P00042500 | 2024-04-25 11:50AM EDT | 42.50 | 0.61 | 0.49 | 0.51 | +0.30 | +96.77% | 2 | 371 | 28.42% |
| MGM240426P00043000 | 2024-04-25 9:43AM EDT | 43.00 | 0.85 | 0.67 | 0.92 | +0.27 | +46.55% | 1 | 195 | 33.79% |
| MGM240426P00043500 | 2024-04-24 9:53AM EDT | 43.50 | 0.56 | 0.79 | 1.35 | 0.00 | - | 9 | 124 | 35.94% |
| MGM240426P00044000 | 2024-04-25 11:41AM EDT | 44.00 | 1.86 | 1.57 | 2.00 | +0.40 | +27.40% | 11 | 65 | 64.84% |
| MGM240426P00044500 | 2024-04-24 2:03PM EDT | 44.50 | 1.88 | 2.05 | 2.37 | 0.00 | - | 9 | 7 | 57.03% |
| MGM240426P00045000 | 2024-04-25 11:15AM EDT | 45.00 | 2.66 | 2.64 | 2.93 | -0.13 | -4.66% | 1 | 27 | 75.39% |
| MGM240426P00045500 | 2024-04-16 2:24PM EDT | 45.50 | 2.97 | 3.20 | 3.45 | 0.00 | - | - | 1 | 63.67% |
| MGM240426P00046000 | 2024-04-24 3:30PM EDT | 46.00 | 3.95 | 3.55 | 3.95 | 0.00 | - | 31 | 48 | 96.09% |
| MGM240426P00046500 | 2024-04-18 11:19AM EDT | 46.50 | 3.80 | 4.25 | 4.55 | 0.00 | - | - | 0 | 95.70% |
| MGM240426P00047000 | 2024-04-17 2:44PM EDT | 47.00 | 4.68 | 4.65 | 4.90 | 0.00 | - | 76 | 0 | 103.52% |
| MGM240426P00047500 | 2024-04-24 2:39PM EDT | 47.50 | 5.15 | 5.05 | 5.40 | 0.00 | - | 13 | 5 | 110.94% |
| MGM240426P00048000 | 2024-04-24 2:39PM EDT | 48.00 | 5.30 | 5.00 | 6.10 | 0.00 | - | 10 | 0 | 152.54% |
| MGM240426P00048500 | 2024-04-24 2:49PM EDT | 48.50 | 6.15 | 5.25 | 7.10 | 0.00 | - | 7 | 3 | 221.88% |
| MGM240426P00049000 | 2024-04-12 2:34PM EDT | 49.00 | 6.42 | 6.75 | 7.00 | 0.00 | - | 1 | 0 | 125.78% |
| MGM240426P00051000 | 2024-04-23 9:45AM EDT | 51.00 | 8.20 | 8.75 | 9.05 | 0.00 | - | 42 | 0 | 158.59% |
© 2024 Yahoo. Tutti i diritti riservati.