Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.466,20 -1.886,32 (-3,23%)
MGM Resorts International (MGM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:45.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240517C00045000 | 2024-05-10 3:07PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 52 | 1,381 | 42.58% |
| MGM240524C00045000 | 2024-05-09 10:15AM EDT | 2024-05-24 | 0.07 | 0.02 | 0.07 | 0.00 | - | 1 | 72 | 33.59% |
| MGM240531C00045000 | 2024-05-06 11:12AM EDT | 2024-05-31 | 0.13 | 0.04 | 0.10 | 0.00 | - | 208 | 238 | 29.79% |
| MGM240607C00045000 | 2024-05-06 10:27AM EDT | 2024-06-07 | 0.20 | 0.07 | 0.15 | 0.00 | - | 1 | 5 | 28.52% |
| MGM240621C00045000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 0.25 | 0.22 | 0.27 | -0.08 | -24.24% | 13 | 2,698 | 27.59% |
| MGM240628C00045000 | 2024-05-09 12:05PM EDT | 2024-06-28 | 0.40 | 0.30 | 0.38 | 0.00 | - | 4 | 4 | 28.57% |
| MGM240719C00045000 | 2024-05-09 10:27AM EDT | 2024-07-19 | 0.59 | 0.37 | 0.57 | -0.09 | -13.24% | 12 | 73 | 27.78% |
| MGM240920C00045000 | 2024-05-10 2:23PM EDT | 2024-09-20 | 1.56 | 1.47 | 1.54 | -0.08 | -4.88% | 14 | 255 | 32.02% |
| MGM241220C00045000 | 2024-05-07 12:34PM EDT | 2024-12-20 | 2.99 | 2.72 | 2.89 | 0.00 | - | 4 | 12 | 35.91% |
| MGM250117C00045000 | 2024-05-10 12:58PM EDT | 2025-01-17 | 3.15 | 3.00 | 3.10 | -0.10 | -3.08% | 3 | 2,216 | 35.45% |
| MGM250620C00045000 | 2024-05-08 1:17PM EDT | 2025-06-20 | 4.62 | 4.80 | 4.95 | 0.00 | - | 1 | 27 | 38.86% |
| MGM251219C00045000 | 2024-05-01 9:54AM EDT | 2025-12-19 | 6.30 | 6.20 | 6.70 | 0.00 | - | 1 | 107 | 40.81% |
| MGM260116C00045000 | 2024-05-07 1:58PM EDT | 2026-01-16 | 6.92 | 6.65 | 6.90 | 0.00 | - | 5 | 170 | 40.82% |
| MGM261218C00045000 | 2024-05-06 2:56PM EDT | 2026-12-18 | 9.19 | 7.95 | 9.55 | 0.00 | - | 1 | 18 | 43.07% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240517P00045000 | 2024-05-08 3:46PM EDT | 2024-05-17 | 4.63 | 4.35 | 4.65 | 0.00 | - | 23 | 350 | 63.48% |
| MGM240524P00045000 | 2024-04-30 10:49AM EDT | 2024-05-24 | 4.80 | 4.20 | 4.70 | 0.00 | - | 22 | 4 | 47.75% |
| MGM240531P00045000 | 2024-05-02 10:13AM EDT | 2024-05-31 | 3.25 | 4.25 | 4.60 | 0.00 | - | 20 | 0 | 34.08% |
| MGM240607P00045000 | 2024-05-06 1:47PM EDT | 2024-06-07 | 4.28 | 4.35 | 4.65 | 0.00 | - | 15 | 8 | 31.74% |
| MGM240621P00045000 | 2024-05-09 9:57AM EDT | 2024-06-21 | 4.60 | 4.05 | 4.55 | 0.00 | - | 3 | 2,558 | 22.07% |
| MGM240719P00045000 | 2024-05-08 1:37PM EDT | 2024-07-19 | 5.10 | 2.95 | 4.75 | 0.00 | - | 5 | 74 | 22.56% |
| MGM240920P00045000 | 2024-04-23 1:11PM EDT | 2024-09-20 | 4.30 | 5.15 | 6.20 | 0.00 | - | 11 | 98 | 34.60% |
| MGM241220P00045000 | 2024-05-09 9:59AM EDT | 2024-12-20 | 6.05 | 5.85 | 6.00 | 0.00 | - | 1 | 39 | 24.95% |
| MGM250117P00045000 | 2024-05-08 1:19PM EDT | 2025-01-17 | 6.50 | 6.00 | 6.15 | 0.00 | - | 2 | 1,409 | 24.74% |
| MGM250620P00045000 | 2024-05-08 9:51AM EDT | 2025-06-20 | 7.06 | 7.00 | 7.15 | 0.00 | - | 4 | 63 | 25.67% |
| MGM251219P00045000 | 2024-03-13 10:55AM EDT | 2025-12-19 | 7.35 | 7.05 | 7.35 | 0.00 | - | 10 | 104 | 22.34% |
| MGM260116P00045000 | 2024-05-09 9:30AM EDT | 2026-01-16 | 8.00 | 7.85 | 8.15 | 0.00 | - | 40 | 136 | 25.70% |
| MGM261218P00045000 | 2024-05-09 9:45AM EDT | 2026-12-18 | 9.10 | 7.70 | 10.60 | 0.00 | - | 1 | 82 | 30.08% |
© 2024 Yahoo. Tutti i diritti riservati.