Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.347,75 +889,17 (+1,50%)
MGM Resorts International (MGM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:42.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240419C00042000 | 2024-04-19 2:27PM EDT | 2024-04-19 | 0.36 | 0.17 | 0.75 | +0.02 | +5.88% | 25 | 760 | 58.20% |
| MGM240426C00042000 | 2024-04-19 2:32PM EDT | 2024-04-26 | 0.82 | 0.98 | 1.01 | -0.04 | -4.65% | 118 | 155 | 31.35% |
| MGM240503C00042000 | 2024-04-18 9:37AM EDT | 2024-05-03 | 1.74 | 1.67 | 1.96 | +0.38 | +27.94% | 3 | 33 | 51.07% |
| MGM240510C00042000 | 2024-04-17 10:49AM EDT | 2024-05-10 | 2.07 | 1.80 | 1.97 | 0.00 | - | 30 | 36 | 42.38% |
| MGM240517C00042000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 2.16 | 2.12 | 2.16 | -0.08 | -3.57% | 43 | 137 | 40.97% |
| MGM240621C00042000 | 2024-04-19 3:25PM EDT | 2024-06-21 | 2.74 | 2.84 | 2.89 | -0.09 | -3.18% | 22 | 409 | 37.96% |
| MGM240920C00042000 | 2024-04-18 10:18AM EDT | 2024-09-20 | 4.50 | 4.40 | 4.50 | -0.02 | -0.44% | 3 | 76 | 39.16% |
| MGM250117C00042000 | 2024-04-16 2:19PM EDT | 2025-01-17 | 6.40 | 6.05 | 6.20 | 0.00 | - | 85 | 1,052 | 41.25% |
| MGM250620C00042000 | 2024-04-19 10:41AM EDT | 2025-06-20 | 8.00 | 7.75 | 8.00 | +0.20 | +2.56% | 9 | 13 | 43.09% |
| MGM251219C00042000 | 2024-04-10 3:58PM EDT | 2025-12-19 | 11.99 | 8.55 | 10.75 | 0.00 | - | 1 | 88 | 49.22% |
| MGM260116C00042000 | 2024-03-05 4:31PM EDT | 2026-01-16 | 9.80 | 12.15 | 12.65 | 0.00 | - | 1 | 127 | 55.99% |
| MGM261218C00042000 | 2024-03-26 1:56PM EDT | 2026-12-18 | 16.25 | 11.70 | 12.55 | 0.00 | - | 1 | 2 | 45.89% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240419P00042000 | 2024-04-19 3:56PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | -0.24 | -92.31% | 856 | 3,005 | 17.97% |
| MGM240426P00042000 | 2024-04-19 3:46PM EDT | 2024-04-26 | 0.60 | 0.52 | 0.55 | -0.15 | -20.00% | 53 | 995 | 29.74% |
| MGM240503P00042000 | 2024-04-18 2:36PM EDT | 2024-05-03 | 1.26 | 1.21 | 1.28 | -0.19 | -13.10% | 1 | 552 | 43.36% |
| MGM240510P00042000 | 2024-04-18 3:45PM EDT | 2024-05-10 | 1.59 | 1.36 | 1.61 | 0.00 | - | 131 | 168 | 43.85% |
| MGM240517P00042000 | 2024-04-19 2:46PM EDT | 2024-05-17 | 1.66 | 1.54 | 1.58 | -0.06 | -3.49% | 19 | 463 | 37.55% |
| MGM240524P00042000 | 2024-04-08 12:50PM EDT | 2024-05-24 | 0.63 | 1.34 | 1.73 | 0.00 | - | - | 3 | 36.57% |
| MGM240531P00042000 | 2024-04-18 11:59AM EDT | 2024-05-31 | 1.71 | 1.28 | 2.19 | 0.00 | - | 100 | 113 | 41.46% |
| MGM240621P00042000 | 2024-04-18 12:18PM EDT | 2024-06-21 | 2.02 | 2.05 | 2.11 | 0.00 | - | 3 | 1,415 | 32.84% |
| MGM240920P00042000 | 2024-04-19 10:45AM EDT | 2024-09-20 | 3.00 | 3.10 | 3.20 | -0.10 | -3.23% | 5 | 433 | 31.10% |
| MGM250117P00042000 | 2024-04-09 10:48AM EDT | 2025-01-17 | 3.00 | 4.10 | 4.25 | 0.00 | - | 1 | 2,093 | 30.65% |
| MGM250620P00042000 | 2024-04-17 10:15AM EDT | 2025-06-20 | 5.05 | 5.00 | 5.30 | 0.00 | - | 800 | 834 | 30.36% |
| MGM251219P00042000 | 2024-04-17 10:25AM EDT | 2025-12-19 | 6.00 | 5.95 | 6.20 | 0.00 | - | 1 | 142 | 29.63% |
| MGM260116P00042000 | 2024-04-11 2:32PM EDT | 2026-01-16 | 5.40 | 6.10 | 6.40 | 0.00 | - | 2 | 96 | 29.90% |
| MGM261218P00042000 | 2024-02-22 12:04PM EDT | 2026-12-18 | 7.86 | 4.95 | 9.00 | 0.00 | - | 1 | 1 | 33.93% |
© 2024 Yahoo. Tutti i diritti riservati.