Mercado fechará em 3 h 39 min
BOVESPA
126.864,35 +940,16 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.995,46 +267,48 (+0,47%) PETROLEO CRU
78,66 -0,34 (-0,43%) OURO
2.309,40 -1,60 (-0,07%) Bitcoin USD
59.012,82 +1.929,04 (+3,38%)
MGM Resorts International (MGM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:21PM EDT. Mercado aberto.
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510C00038000 | 2024-05-02 12:03PM EDT | 38.00 | 2.95 | 2.94 | 3.05 | +0.48 | +19.43% | 7 | 66 | 40.82% |
| MGM240510C00038500 | 2024-05-02 11:21AM EDT | 38.50 | 2.70 | 2.37 | 2.66 | +0.22 | +8.87% | 1 | 4 | 42.77% |
| MGM240510C00039000 | 2024-05-02 11:19AM EDT | 39.00 | 2.33 | 1.99 | 2.17 | +0.50 | +27.32% | 10 | 444 | 37.50% |
| MGM240510C00040000 | 2024-05-02 11:21AM EDT | 40.00 | 1.48 | 1.27 | 1.31 | +0.26 | +21.31% | 52 | 253 | 31.06% |
| MGM240510C00041000 | 2024-05-02 11:48AM EDT | 41.00 | 0.73 | 0.74 | 0.77 | -0.10 | -12.05% | 219 | 55 | 32.13% |
| MGM240510C00041500 | 2024-05-02 12:00PM EDT | 41.50 | 0.57 | 0.54 | 0.56 | -0.15 | -20.83% | 128 | 82 | 32.13% |
| MGM240510C00042000 | 2024-05-02 11:50AM EDT | 42.00 | 0.37 | 0.35 | 0.38 | -0.13 | -26.00% | 141 | 168 | 31.54% |
| MGM240510C00042500 | 2024-05-02 11:58AM EDT | 42.50 | 0.24 | 0.24 | 0.27 | -0.22 | -47.83% | 67 | 151 | 32.23% |
| MGM240510C00043000 | 2024-05-02 11:25AM EDT | 43.00 | 0.18 | 0.15 | 0.18 | -0.16 | -47.06% | 56 | 83 | 32.32% |
| MGM240510C00043500 | 2024-05-02 11:59AM EDT | 43.50 | 0.12 | 0.10 | 0.12 | -0.17 | -58.62% | 52 | 65 | 32.62% |
| MGM240510C00044000 | 2024-05-02 11:38AM EDT | 44.00 | 0.06 | 0.05 | 0.08 | -0.15 | -71.43% | 21 | 282 | 33.20% |
| MGM240510C00044500 | 2024-05-02 11:36AM EDT | 44.50 | 0.05 | 0.03 | 0.06 | -0.10 | -66.67% | 2 | 6 | 34.77% |
| MGM240510C00045000 | 2024-05-02 11:35AM EDT | 45.00 | 0.03 | 0.02 | 0.04 | -0.10 | -76.92% | 81 | 119 | 35.16% |
| MGM240510C00045500 | 2024-05-01 9:52AM EDT | 45.50 | 0.06 | 0.00 | 0.04 | -0.04 | -40.00% | 1 | 23 | 38.28% |
| MGM240510C00046000 | 2024-05-02 11:59AM EDT | 46.00 | 0.06 | 0.00 | 0.06 | -0.04 | -40.00% | 2 | 66 | 44.92% |
| MGM240510C00046500 | 2024-04-29 3:26PM EDT | 46.50 | 0.16 | 0.00 | 0.42 | 0.00 | - | 7 | 17 | 64.06% |
| MGM240510C00047000 | 2024-05-01 12:54PM EDT | 47.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 32 | 62 | 47.66% |
| MGM240510C00047500 | 2024-05-02 9:33AM EDT | 47.50 | 0.23 | 0.00 | 0.05 | +0.12 | +109.09% | 9 | 2 | 52.73% |
| MGM240510C00048000 | 2024-04-29 10:20AM EDT | 48.00 | 0.09 | 0.00 | 0.42 | 0.00 | - | 1 | 21 | 75.20% |
| MGM240510C00049000 | 2024-05-01 10:29AM EDT | 49.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 14 | 76 | 93.95% |
| MGM240510C00050000 | 2024-04-29 10:56AM EDT | 50.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 8 | 37 | 70.70% |
| MGM240510C00051000 | 2024-04-29 2:01PM EDT | 51.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 22 | 50 | 110.06% |
| MGM240510C00052000 | 2024-04-12 3:27PM EDT | 52.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 116.80% |
| MGM240510C00053000 | 2024-04-15 12:04PM EDT | 53.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 30 | 123.24% |
| MGM240510C00054000 | 2024-04-05 12:03PM EDT | 54.00 | 0.24 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 148.73% |
| MGM240510C00056000 | 2024-04-01 10:45AM EDT | 56.00 | 0.21 | 0.00 | 1.27 | 0.00 | - | - | 1 | 162.30% |
| MGM240510C00060000 | 2024-04-04 10:46AM EDT | 60.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 103.91% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510P00033000 | 2024-05-01 12:17PM EDT | 33.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 8 | 22 | 114.45% |
| MGM240510P00035000 | 2024-05-01 2:55PM EDT | 35.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 8 | 16 | 50.78% |
| MGM240510P00036000 | 2024-05-02 11:59AM EDT | 36.00 | 0.03 | 0.00 | 0.05 | -0.13 | -92.86% | 15 | 74 | 47.27% |
| MGM240510P00037000 | 2024-05-02 9:59AM EDT | 37.00 | 0.02 | 0.00 | 0.85 | -0.27 | -93.10% | 2 | 24 | 70.22% |
| MGM240510P00037500 | 2024-05-02 10:38AM EDT | 37.50 | 0.07 | 0.04 | 0.08 | -0.36 | -83.72% | 109 | 121 | 38.28% |
| MGM240510P00038000 | 2024-05-02 10:33AM EDT | 38.00 | 0.05 | 0.07 | 0.10 | -0.43 | -89.58% | 25 | 96 | 35.74% |
| MGM240510P00038500 | 2024-05-02 10:39AM EDT | 38.50 | 0.13 | 0.11 | 0.15 | -0.54 | -80.60% | 29 | 14 | 34.96% |
| MGM240510P00039000 | 2024-05-02 10:39AM EDT | 39.00 | 0.20 | 0.18 | 0.22 | -0.79 | -79.80% | 24 | 48 | 33.99% |
| MGM240510P00039500 | 2024-05-02 11:13AM EDT | 39.50 | 0.26 | 0.28 | 0.32 | -0.89 | -77.39% | 48 | 43 | 33.30% |
| MGM240510P00040000 | 2024-05-02 11:09AM EDT | 40.00 | 0.39 | 0.43 | 0.47 | -1.00 | -71.94% | 20 | 180 | 33.20% |
| MGM240510P00040500 | 2024-05-02 11:30AM EDT | 40.50 | 0.61 | 0.64 | 0.68 | -0.95 | -60.90% | 179 | 110 | 33.79% |
| MGM240510P00041000 | 2024-05-02 11:08AM EDT | 41.00 | 0.78 | 0.86 | 0.90 | -1.40 | -64.22% | 207 | 110 | 32.91% |
| MGM240510P00041500 | 2024-05-02 11:58AM EDT | 41.50 | 1.15 | 1.18 | 1.23 | -0.94 | -44.98% | 99 | 32 | 34.57% |
| MGM240510P00042000 | 2024-05-02 10:31AM EDT | 42.00 | 1.00 | 1.47 | 1.55 | -1.51 | -60.16% | 38 | 201 | 34.18% |
| MGM240510P00042500 | 2024-05-02 10:04AM EDT | 42.50 | 1.51 | 1.84 | 1.93 | -1.52 | -50.17% | 32 | 13 | 34.77% |
| MGM240510P00043000 | 2024-04-30 3:54PM EDT | 43.00 | 3.88 | 1.82 | 2.33 | 0.00 | - | 4 | 32 | 34.77% |
| MGM240510P00043500 | 2024-04-30 11:08AM EDT | 43.50 | 1.48 | 2.49 | 3.10 | -2.02 | -57.71% | 1 | 1 | 54.20% |
| MGM240510P00044000 | 2024-04-15 10:11AM EDT | 44.00 | 1.98 | 2.70 | 3.75 | 0.00 | - | 5 | 10 | 66.99% |
| MGM240510P00045000 | 2024-05-01 9:31AM EDT | 45.00 | 5.50 | 3.40 | 4.85 | 0.00 | - | 1 | 8 | 82.42% |
| MGM240510P00045500 | 2024-04-25 11:36AM EDT | 45.50 | 3.65 | 4.00 | 4.85 | 0.00 | - | - | 3 | 58.59% |
| MGM240510P00046000 | 2024-04-30 11:16AM EDT | 46.00 | 5.79 | 4.95 | 5.25 | 0.00 | - | 9 | 26 | 54.10% |
| MGM240510P00047000 | 2024-05-01 9:59AM EDT | 47.00 | 7.20 | 5.90 | 6.35 | 0.00 | - | 4 | 22 | 70.41% |
| MGM240510P00048000 | 2024-04-11 2:27PM EDT | 48.00 | 3.70 | 6.95 | 7.80 | 0.00 | - | - | 1 | 79.88% |
© 2024 Yahoo. Todos os direitos reservados.