Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.477,39 +3.426,36 (+6,22%)
MGM Resorts International (MGM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510C00038000 | 2024-05-03 2:51PM EDT | 38.00 | 2.80 | 2.81 | 3.60 | -0.01 | -0.36% | 47 | 143 | 75.78% |
| MGM240510C00038500 | 2024-05-03 1:12PM EDT | 38.50 | 2.68 | 1.28 | 2.74 | +0.13 | +5.10% | 18 | 76 | 45.31% |
| MGM240510C00039000 | 2024-05-03 12:41PM EDT | 39.00 | 2.15 | 1.93 | 2.23 | +0.10 | +4.88% | 14 | 459 | 38.28% |
| MGM240510C00040000 | 2024-05-03 3:30PM EDT | 40.00 | 1.28 | 1.21 | 1.44 | 0.00 | - | 209 | 256 | 36.52% |
| MGM240510C00041000 | 2024-05-03 3:56PM EDT | 41.00 | 0.64 | 0.65 | 0.68 | -0.11 | -14.67% | 105 | 277 | 29.10% |
| MGM240510C00041500 | 2024-05-03 3:13PM EDT | 41.50 | 0.43 | 0.42 | 0.46 | -0.10 | -18.87% | 26 | 101 | 29.20% |
| MGM240510C00042000 | 2024-05-03 3:44PM EDT | 42.00 | 0.26 | 0.25 | 0.29 | -0.11 | -29.73% | 578 | 271 | 28.91% |
| MGM240510C00042500 | 2024-05-03 3:39PM EDT | 42.50 | 0.15 | 0.14 | 0.17 | -0.11 | -42.31% | 259 | 187 | 28.52% |
| MGM240510C00043000 | 2024-05-03 3:58PM EDT | 43.00 | 0.07 | 0.07 | 0.10 | -0.10 | -58.82% | 47 | 93 | 28.81% |
| MGM240510C00043500 | 2024-05-03 3:10PM EDT | 43.50 | 0.07 | 0.04 | 0.07 | -0.03 | -30.00% | 4 | 94 | 30.66% |
| MGM240510C00044000 | 2024-05-03 12:03PM EDT | 44.00 | 0.03 | 0.01 | 0.14 | -0.04 | -57.14% | 51 | 295 | 41.99% |
| MGM240510C00044500 | 2024-05-02 11:36AM EDT | 44.50 | 0.47 | 0.00 | 0.25 | +0.42 | +840.00% | 14 | 6 | 55.66% |
| MGM240510C00045000 | 2024-05-03 2:28PM EDT | 45.00 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 4 | 168 | 45.90% |
| MGM240510C00045500 | 2024-05-02 10:30AM EDT | 45.50 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 24 | 56.64% |
| MGM240510C00046000 | 2024-05-02 1:20PM EDT | 46.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 2 | 65 | 68.16% |
| MGM240510C00046500 | 2024-04-29 3:26PM EDT | 46.50 | 0.16 | 0.00 | 1.27 | 0.00 | - | 7 | 17 | 101.86% |
| MGM240510C00047000 | 2024-05-01 12:54PM EDT | 47.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 32 | 62 | 107.03% |
| MGM240510C00047500 | 2024-05-02 9:33AM EDT | 47.50 | 0.23 | 0.00 | 0.50 | 0.00 | - | 9 | 10 | 83.40% |
| MGM240510C00048000 | 2024-04-29 10:20AM EDT | 48.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 1 | 21 | 116.89% |
| MGM240510C00049000 | 2024-05-01 10:29AM EDT | 49.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 14 | 76 | 126.27% |
| MGM240510C00050000 | 2024-04-29 10:56AM EDT | 50.00 | 0.93 | 0.00 | 0.85 | +0.91 | +4,550.00% | 8 | 37 | 119.53% |
| MGM240510C00051000 | 2024-04-29 2:01PM EDT | 51.00 | 0.43 | 0.00 | 0.93 | +0.22 | +104.76% | 1 | 50 | 130.86% |
| MGM240510C00052000 | 2024-04-12 3:27PM EDT | 52.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 152.15% |
| MGM240510C00053000 | 2024-04-15 12:04PM EDT | 53.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | - | 30 | 160.16% |
| MGM240510C00054000 | 2024-04-05 12:03PM EDT | 54.00 | 0.24 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 154.59% |
| MGM240510C00056000 | 2024-04-01 10:45AM EDT | 56.00 | 0.21 | 0.00 | 1.27 | 0.00 | - | - | 1 | 182.42% |
| MGM240510C00060000 | 2024-04-04 10:46AM EDT | 60.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 116.41% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510P00033000 | 2024-05-01 12:17PM EDT | 33.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 8 | 22 | 154.88% |
| MGM240510P00035000 | 2024-05-02 12:53PM EDT | 35.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 17 | 125.00% |
| MGM240510P00036000 | 2024-05-02 11:59AM EDT | 36.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 1 | 83 | 54.69% |
| MGM240510P00037000 | 2024-05-03 12:50PM EDT | 37.00 | 0.07 | 0.00 | 0.15 | +0.05 | +250.00% | 10 | 24 | 58.40% |
| MGM240510P00037500 | 2024-05-03 11:42AM EDT | 37.50 | 0.02 | 0.01 | 0.10 | -0.04 | -66.67% | 1 | 114 | 47.46% |
| MGM240510P00038000 | 2024-05-03 3:07PM EDT | 38.00 | 0.04 | 0.03 | 0.20 | -0.03 | -42.86% | 15 | 84 | 51.37% |
| MGM240510P00038500 | 2024-05-03 3:56PM EDT | 38.50 | 0.06 | 0.05 | 0.08 | -0.07 | -53.85% | 11 | 34 | 34.57% |
| MGM240510P00039000 | 2024-05-03 11:44AM EDT | 39.00 | 0.10 | 0.07 | 0.11 | -0.09 | -47.37% | 1 | 62 | 32.03% |
| MGM240510P00039500 | 2024-05-03 12:11PM EDT | 39.50 | 0.19 | 0.13 | 0.16 | -0.07 | -26.92% | 4 | 16 | 29.88% |
| MGM240510P00040000 | 2024-05-03 3:39PM EDT | 40.00 | 0.25 | 0.23 | 0.26 | -0.17 | -40.48% | 32 | 167 | 29.10% |
| MGM240510P00040500 | 2024-05-03 3:39PM EDT | 40.50 | 0.40 | 0.38 | 0.42 | -0.21 | -34.43% | 589 | 112 | 29.10% |
| MGM240510P00041000 | 2024-05-03 3:48PM EDT | 41.00 | 0.63 | 0.59 | 0.63 | -0.14 | -18.18% | 90 | 233 | 28.71% |
| MGM240510P00041500 | 2024-05-03 3:41PM EDT | 41.50 | 0.85 | 0.86 | 0.90 | -0.15 | -15.00% | 23 | 102 | 28.22% |
| MGM240510P00042000 | 2024-05-03 3:22PM EDT | 42.00 | 1.26 | 1.16 | 2.18 | -0.20 | -13.70% | 15 | 202 | 72.27% |
| MGM240510P00042500 | 2024-05-03 3:33PM EDT | 42.50 | 1.63 | 1.53 | 1.80 | -0.24 | -12.83% | 11 | 49 | 38.38% |
| MGM240510P00043000 | 2024-04-30 3:54PM EDT | 43.00 | 3.88 | 1.83 | 2.77 | 0.00 | - | 4 | 32 | 69.04% |
| MGM240510P00043500 | 2024-05-03 11:52AM EDT | 43.50 | 2.45 | 1.95 | 2.74 | +0.97 | +65.54% | 4 | 2 | 47.07% |
| MGM240510P00044000 | 2024-05-02 1:06PM EDT | 44.00 | 3.14 | 2.81 | 3.15 | 0.00 | - | 4 | 14 | 46.09% |
| MGM240510P00045000 | 2024-05-03 1:28PM EDT | 45.00 | 4.05 | 2.37 | 4.15 | -1.45 | -26.36% | 6 | 8 | 55.86% |
| MGM240510P00045500 | 2024-04-25 11:36AM EDT | 45.50 | 3.65 | 4.25 | 4.70 | 0.00 | - | - | 3 | 64.75% |
| MGM240510P00046000 | 2024-05-02 12:23PM EDT | 46.00 | 5.10 | 3.15 | 5.55 | 0.00 | - | 9 | 14 | 93.85% |
| MGM240510P00047000 | 2024-05-01 9:59AM EDT | 47.00 | 7.20 | 5.70 | 6.05 | 0.00 | - | 4 | 2 | 61.72% |
| MGM240510P00048000 | 2024-04-11 2:27PM EDT | 48.00 | 3.70 | 6.65 | 7.20 | 0.00 | - | - | 1 | 86.72% |
© 2024 Yahoo. Tutti i diritti riservati.