Italia markets closed

MGM Resorts International (MGM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
40,81-0,55 (-1,33%)
Alla chiusura: 04:00PM EDT
40,81 0,00 (0,00%)
Dopo ore: 04:23PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MGM240524C000300002024-05-17 1:29PM EDT30.0011.4610.6011.000.00-11191.80%
MGM240524C000320002024-05-21 10:37AM EDT32.009.008.709.000.00-250117.19%
MGM240524C000340002024-05-13 3:24PM EDT34.007.105.858.500.00-1515151.56%
MGM240524C000345002024-05-13 12:16PM EDT34.506.556.256.500.00-4493.75%
MGM240524C000350002024-05-13 1:06PM EDT35.005.954.756.000.00-22110.94%
MGM240524C000370002024-05-14 10:36AM EDT37.004.553.754.000.00-4960.55%
MGM240524C000380002024-05-21 3:51PM EDT38.002.952.062.98-0.26-8.10%24933361.33%
MGM240524C000385002024-05-21 3:01PM EDT38.502.431.393.500.00-55112129.98%
MGM240524C000390002024-05-21 2:43PM EDT39.001.921.812.070.00-4315453.13%
MGM240524C000395002024-05-21 3:10PM EDT39.501.391.251.45-0.18-11.46%4818933.99%
MGM240524C000400002024-05-21 3:26PM EDT40.001.030.821.13-0.01-0.96%5122838.28%
MGM240524C000405002024-05-21 3:10PM EDT40.500.600.580.63-0.10-14.29%1728226.95%
MGM240524C000410002024-05-21 3:57PM EDT41.000.370.310.35-0.32-46.38%16839325.68%
MGM240524C000415002024-05-21 1:30PM EDT41.500.200.150.18-0.15-42.86%10274825.78%
MGM240524C000420002024-05-21 2:44PM EDT42.000.100.070.10-0.08-44.44%4590427.54%
MGM240524C000425002024-05-21 2:44PM EDT42.500.050.030.05-0.05-50.00%461128.52%
MGM240524C000430002024-05-21 2:24PM EDT43.000.040.020.08-0.03-42.86%7218138.87%
MGM240524C000435002024-05-20 12:27PM EDT43.500.030.010.100.00-172647.66%
MGM240524C000440002024-05-17 2:26PM EDT44.000.060.000.040.00-38743.75%
MGM240524C000445002024-05-20 10:57AM EDT44.500.030.000.300.00-4966.21%
MGM240524C000450002024-05-21 11:16AM EDT45.000.080.000.090.00-111654.69%
MGM240524C000455002024-05-20 10:56AM EDT45.500.010.010.350.00-146282.03%
MGM240524C000460002024-05-02 12:47PM EDT46.000.110.011.000.00-616120.90%
MGM240524C000470002024-05-17 2:46PM EDT47.000.030.011.130.00-168139.84%
MGM240524C000475002024-05-17 1:52PM EDT47.500.020.001.170.00-2424147.66%
MGM240524C000480002024-05-21 2:23PM EDT48.000.010.000.020.00-187165.63%
MGM240524C000485002024-05-21 2:24PM EDT48.500.010.000.02-0.01-50.00%223070.31%
MGM240524C000490002024-05-21 11:35AM EDT49.000.010.000.02-0.04-80.00%501173.44%
MGM240524C000500002024-05-21 10:06AM EDT50.000.010.001.220.00-1147180.08%
MGM240524C000510002024-05-20 10:24AM EDT51.000.010.000.100.00-214108.98%
MGM240524C000520002024-05-20 10:06AM EDT52.000.010.000.090.00-35114.84%
MGM240524C000530002024-05-17 10:40AM EDT53.000.010.000.100.00-1017124.22%
MGM240524C000540002024-05-13 9:56AM EDT54.000.010.001.240.00-110223.83%
MGM240524C000550002024-05-09 11:41AM EDT55.000.010.000.240.00-88160.55%
MGM240524C000560002024-05-09 11:40AM EDT56.000.010.001.000.00-88229.30%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MGM240524P000290002024-05-14 12:27PM EDT29.000.010.001.000.00--34265.23%
MGM240524P000310002024-05-16 9:52AM EDT31.000.010.001.610.00--10262.11%
MGM240524P000325002024-05-17 3:37PM EDT32.500.010.000.020.00-313190.63%
MGM240524P000330002024-05-17 1:03PM EDT33.000.010.000.020.00-182885.94%
MGM240524P000335002024-05-15 12:13PM EDT33.500.010.002.100.00--14231.84%
MGM240524P000340002024-05-20 10:10AM EDT34.000.010.000.010.00-8513668.75%
MGM240524P000345002024-05-20 3:54PM EDT34.500.010.000.020.00-229170.31%
MGM240524P000350002024-05-17 2:47PM EDT35.000.030.011.790.00-2649185.94%
MGM240524P000360002024-05-20 9:45AM EDT36.000.020.001.170.00-121137.70%
MGM240524P000365002024-05-17 1:32PM EDT36.500.040.010.070.00-13360.94%
MGM240524P000370002024-05-21 11:00AM EDT37.000.020.010.02-0.05-71.43%103448.44%
MGM240524P000375002024-05-09 1:48PM EDT37.500.090.001.120.00-12106.25%
MGM240524P000380002024-05-20 10:44AM EDT38.000.030.011.150.00-21097.85%
MGM240524P000385002024-05-16 10:07AM EDT38.500.050.010.470.00-12560.16%
MGM240524P000390002024-05-17 1:42PM EDT39.000.040.020.050.00-115331.25%
MGM240524P000395002024-05-20 12:48PM EDT39.500.050.040.080.00-225628.13%
MGM240524P000400002024-05-21 3:25PM EDT40.000.100.110.15-0.07-41.18%506326.17%
MGM240524P000405002024-05-21 3:39PM EDT40.500.220.240.27+0.01+4.76%4510523.93%
MGM240524P000410002024-05-21 3:35PM EDT41.000.400.460.51+0.03+8.11%6061,83423.83%
MGM240524P000415002024-05-21 1:05PM EDT41.500.670.780.85+0.06+9.84%79324.22%
MGM240524P000420002024-05-20 2:51PM EDT42.001.071.091.930.00-126172.07%
MGM240524P000425002024-05-21 10:53AM EDT42.501.561.572.05+0.02+1.30%13056.45%
MGM240524P000430002024-05-21 11:06AM EDT43.002.171.042.37+0.09+4.33%233749.81%
MGM240524P000440002024-05-21 1:21PM EDT44.003.072.063.25+0.71+30.08%2647.66%
MGM240524P000445002024-05-17 9:56AM EDT44.502.702.803.800.00-101060.94%
MGM240524P000450002024-05-21 1:21PM EDT45.004.083.454.25+0.03+0.74%2458.20%
MGM240524P000460002024-05-13 10:32AM EDT46.004.904.655.550.00-31107.62%
MGM240524P000480002024-05-02 12:08PM EDT48.007.186.557.850.00-4065.63%