Italia markets closed
Dow Jones
39.880,19 -123,40 (-0,31%) Nasdaq
16.788,52 +102,55 (+0,61%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0868 -0,0004 (-0,03%) Bitcoin EUR
62.866,39 +1.436,40 (+2,34%) CMC Crypto 200
1.389,17 +34,75 (+2,56%)
MGM Resorts International (MGM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:53PM EDT. Mercato aperto.
Prezzo d'esercizio:42.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240524C00042000 | 2024-05-20 1:01PM EDT | 2024-05-24 | 0.14 | 0.12 | 0.13 | -0.07 | -35.00% | 356 | 393 | 27.05% |
| MGM240531C00042000 | 2024-05-20 1:37PM EDT | 2024-05-31 | 0.33 | 0.31 | 0.34 | -0.11 | -23.91% | 32 | 113 | 26.66% |
| MGM240607C00042000 | 2024-05-20 12:58PM EDT | 2024-06-07 | 0.56 | 0.51 | 0.57 | -0.32 | -36.36% | 2 | 338 | 28.13% |
| MGM240614C00042000 | 2024-05-20 10:08AM EDT | 2024-06-14 | 0.97 | 0.70 | 0.78 | -0.29 | -23.02% | 1 | 37 | 29.25% |
| MGM240621C00042000 | 2024-05-20 1:15PM EDT | 2024-06-21 | 0.92 | 0.87 | 0.90 | -0.21 | -18.58% | 72 | 1,216 | 28.52% |
| MGM240628C00042000 | 2024-05-15 3:56PM EDT | 2024-06-28 | 1.44 | 0.94 | 1.17 | 0.00 | - | - | 32 | 31.08% |
| MGM240719C00042000 | 2024-05-20 10:17AM EDT | 2024-07-19 | 1.65 | 1.38 | 1.41 | +0.11 | +7.14% | 34 | 725 | 28.86% |
| MGM240816C00042000 | 2024-05-17 2:19PM EDT | 2024-08-16 | 2.42 | 2.05 | 2.12 | 0.00 | - | 33 | 29 | 32.81% |
| MGM240920C00042000 | 2024-05-20 10:40AM EDT | 2024-09-20 | 2.78 | 2.57 | 2.62 | -0.02 | -0.71% | 11 | 207 | 33.08% |
| MGM241220C00042000 | 2024-05-15 1:17PM EDT | 2024-12-20 | 4.34 | 3.85 | 4.00 | 0.00 | - | 40 | 43 | 36.16% |
| MGM250117C00042000 | 2024-05-20 1:32PM EDT | 2025-01-17 | 4.30 | 4.20 | 4.80 | -0.60 | -12.24% | 10 | 1,502 | 40.04% |
| MGM250620C00042000 | 2024-05-16 11:07AM EDT | 2025-06-20 | 7.00 | 6.15 | 6.25 | 0.00 | - | 37 | 104 | 39.92% |
| MGM251219C00042000 | 2024-05-01 9:48AM EDT | 2025-12-19 | 7.65 | 6.80 | 8.70 | 0.00 | - | 2 | 88 | 45.22% |
| MGM260116C00042000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 8.90 | 8.15 | 8.40 | 0.00 | - | 3 | 134 | 42.69% |
| MGM261218C00042000 | 2024-05-13 3:18PM EDT | 2026-12-18 | 10.85 | 8.30 | 10.75 | 0.00 | - | 1 | 3 | 43.56% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240524P00042000 | 2024-05-17 3:39PM EDT | 2024-05-24 | 1.14 | 1.21 | 1.64 | 0.00 | - | 125 | 262 | 47.85% |
| MGM240531P00042000 | 2024-05-16 1:00PM EDT | 2024-05-31 | 1.12 | 1.38 | 1.42 | +0.20 | +21.74% | 1 | 34 | 22.07% |
| MGM240607P00042000 | 2024-05-15 11:08AM EDT | 2024-06-07 | 1.33 | 1.54 | 1.60 | 0.00 | - | - | 7 | 23.34% |
| MGM240614P00042000 | 2024-05-16 11:25AM EDT | 2024-06-14 | 1.26 | 1.71 | 1.78 | 0.00 | - | 3 | 25 | 24.56% |
| MGM240621P00042000 | 2024-05-17 2:18PM EDT | 2024-06-21 | 1.65 | 1.82 | 1.86 | +0.08 | +5.10% | 5 | 1,542 | 23.58% |
| MGM240628P00042000 | 2024-05-16 10:07AM EDT | 2024-06-28 | 1.33 | 1.88 | 2.11 | 0.00 | - | 2 | 2 | 26.32% |
| MGM240719P00042000 | 2024-05-20 9:47AM EDT | 2024-07-19 | 2.03 | 2.15 | 2.19 | +0.06 | +3.05% | 1 | 268 | 22.56% |
| MGM240816P00042000 | 2024-05-17 2:09PM EDT | 2024-08-16 | 2.51 | 2.68 | 2.73 | 0.00 | - | 24 | 24 | 25.54% |
| MGM240920P00042000 | 2024-05-20 12:00PM EDT | 2024-09-20 | 2.85 | 2.99 | 3.05 | +0.05 | +1.79% | 1 | 642 | 25.05% |
| MGM241220P00042000 | 2024-05-16 2:46PM EDT | 2024-12-20 | 3.55 | 3.80 | 3.90 | 0.00 | - | 10 | 25 | 25.86% |
| MGM250117P00042000 | 2024-05-20 10:48AM EDT | 2025-01-17 | 3.90 | 4.00 | 4.10 | +0.15 | +4.00% | 44 | 2,092 | 25.83% |
| MGM250620P00042000 | 2024-05-06 10:01AM EDT | 2025-06-20 | 5.25 | 5.10 | 5.20 | 0.00 | - | 2 | 836 | 26.70% |
| MGM251219P00042000 | 2024-04-17 10:25AM EDT | 2025-12-19 | 6.00 | 4.10 | 7.15 | 0.00 | - | 1 | 142 | 31.65% |
| MGM260116P00042000 | 2024-05-01 9:32AM EDT | 2026-01-16 | 7.29 | 6.10 | 6.30 | 0.00 | - | 4 | 99 | 26.84% |
| MGM261218P00042000 | 2024-05-09 9:47AM EDT | 2026-12-18 | 7.55 | 5.15 | 7.50 | 0.00 | - | 1 | 1 | 26.16% |
© 2024 Yahoo. Tutti i diritti riservati.