Mercado abrirá em 4 h 23 min

MGM Resorts International (MGM)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
42,03-0,67 (-1,57%)
No fechamento: 04:00PM EDT
41,75 -0,28 (-0,67%)
Pré-Abertura: 04:16AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MGM240419C000250002024-03-08 3:03PM EDT25.0017.6421.4521.750.00-201,178.91%
MGM240419C000300002024-04-12 3:33PM EDT30.0012.410.000.000.00-200.00%
MGM240419C000350002024-03-05 4:14PM EDT35.007.4810.8511.100.00-45613.28%
MGM240419C000360002024-04-12 1:02PM EDT36.007.050.000.000.00-100.00%
MGM240419C000370002024-04-03 3:15PM EDT37.009.950.000.000.00-100.00%
MGM240419C000375002024-03-28 10:17AM EDT37.509.900.000.000.00-100.00%
MGM240419C000380002024-04-01 3:59PM EDT38.009.830.000.000.00-100.00%
MGM240419C000390002024-03-26 10:30AM EDT39.007.330.000.000.00-300.00%
MGM240419C000395002024-03-26 10:16AM EDT39.506.900.000.000.00-100.00%
MGM240419C000400002024-04-17 9:59AM EDT40.002.650.000.000.00-10100.00%
MGM240419C000405002024-04-16 11:55AM EDT40.502.590.000.000.00-3600.00%
MGM240419C000410002024-04-17 9:41AM EDT41.001.690.000.000.00-600.00%
MGM240419C000415002024-04-15 9:41AM EDT41.502.310.000.000.00-100.00%
MGM240419C000420002024-04-17 3:55PM EDT42.000.600.000.000.00-2300.00%
MGM240419C000425002024-04-17 3:58PM EDT42.500.320.000.000.00-12806.25%
MGM240419C000430002024-04-17 3:46PM EDT43.000.220.000.000.00-480012.50%
MGM240419C000435002024-04-17 3:30PM EDT43.500.120.000.000.00-42012.50%
MGM240419C000440002024-04-17 2:24PM EDT44.000.080.000.000.00-76012.50%
MGM240419C000445002024-04-17 2:44PM EDT44.500.050.000.000.00-280025.00%
MGM240419C000450002024-04-17 3:10PM EDT45.000.030.000.000.00-380025.00%
MGM240419C000455002024-04-17 9:51AM EDT45.500.030.000.000.00-1025.00%
MGM240419C000460002024-04-17 11:56AM EDT46.000.040.000.000.00-11025.00%
MGM240419C000465002024-04-17 11:25AM EDT46.500.010.000.000.00-3025.00%
MGM240419C000470002024-04-17 3:24PM EDT47.000.020.000.000.00-9050.00%
MGM240419C000475002024-04-16 12:10PM EDT47.500.050.000.000.00-3050.00%
MGM240419C000480002024-04-17 2:42PM EDT48.000.040.000.000.00-1050.00%
MGM240419C000485002024-04-12 3:36PM EDT48.500.020.000.000.00-83050.00%
MGM240419C000490002024-04-12 11:17AM EDT49.000.020.000.000.00-20050.00%
MGM240419C000500002024-04-17 9:58AM EDT50.000.020.000.000.00-8050.00%
MGM240419C000510002024-04-08 9:47AM EDT51.000.080.000.000.00-1050.00%
MGM240419C000520002024-04-08 9:35AM EDT52.000.010.000.000.00-3050.00%
MGM240419C000530002024-04-03 12:41PM EDT53.000.040.000.000.00-100050.00%
MGM240419C000550002024-04-08 2:37PM EDT55.000.010.000.000.00-2050.00%
MGM240419C000600002024-03-04 11:43AM EDT60.000.010.000.750.00-24231326.17%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MGM240419P000250002024-03-28 12:31PM EDT25.000.010.000.000.00-2050.00%
MGM240419P000300002024-03-21 11:20AM EDT30.000.010.000.000.00-1050.00%
MGM240419P000350002024-04-17 9:58AM EDT35.000.010.000.000.00-4050.00%
MGM240419P000360002024-04-12 12:29PM EDT36.000.030.000.000.00-52050.00%
MGM240419P000370002024-04-12 12:30PM EDT37.000.030.000.000.00-127050.00%
MGM240419P000375002024-03-20 2:40PM EDT37.500.070.000.000.00--050.00%
MGM240419P000380002024-04-15 12:06PM EDT38.000.010.000.000.00-1025.00%
MGM240419P000385002024-03-26 2:46PM EDT38.500.030.000.000.00-10025.00%
MGM240419P000390002024-04-16 12:33PM EDT39.000.010.000.000.00-5025.00%
MGM240419P000395002024-04-16 9:58AM EDT39.500.030.000.000.00-1025.00%
MGM240419P000400002024-04-17 10:52AM EDT40.000.040.000.000.00-10025.00%
MGM240419P000405002024-04-16 3:52PM EDT40.500.050.000.000.00-18012.50%
MGM240419P000410002024-04-16 3:43PM EDT41.000.110.000.000.00-5012.50%
MGM240419P000415002024-04-17 12:04PM EDT41.500.220.000.000.00-15606.25%
MGM240419P000420002024-04-17 3:57PM EDT42.000.450.000.000.00-4500.39%
MGM240419P000425002024-04-17 3:56PM EDT42.500.700.000.000.00-12000.00%
MGM240419P000430002024-04-17 3:55PM EDT43.000.990.000.000.00-1,59700.00%
MGM240419P000435002024-04-17 3:11PM EDT43.501.380.000.000.00-1400.00%
MGM240419P000440002024-04-17 2:05PM EDT44.001.530.000.000.00-2,01500.00%
MGM240419P000445002024-04-17 2:15PM EDT44.502.140.000.000.00-1800.00%
MGM240419P000450002024-04-17 3:57PM EDT45.002.900.000.000.00-2700.00%
MGM240419P000455002024-04-17 3:59PM EDT45.503.510.000.000.00-1100.00%
MGM240419P000460002024-04-17 3:49PM EDT46.003.750.000.000.00-2500.00%
MGM240419P000465002024-04-16 3:15PM EDT46.503.650.000.000.00-1500.00%
MGM240419P000470002024-04-17 2:20PM EDT47.004.650.000.000.00-100.00%
MGM240419P000475002024-04-16 1:32PM EDT47.504.700.000.000.00-100.00%
MGM240419P000480002024-04-16 1:32PM EDT48.005.200.000.000.00-100.00%
MGM240419P000485002024-04-02 11:13AM EDT48.502.150.000.000.00--00.00%
MGM240419P000490002024-04-10 10:03AM EDT49.004.070.000.000.00-400.00%
MGM240419P000500002024-04-17 2:44PM EDT50.007.650.000.000.00-1000.00%
MGM240419P000510002024-04-17 1:52PM EDT51.008.650.000.000.00-1800.00%
MGM240419P000530002024-04-17 2:44PM EDT53.0010.700.000.000.00-1300.00%
MGM240419P000550002024-03-05 11:00AM EDT55.0012.907.708.050.00--00.00%