Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.728,82 +796,90 (+1,27%)
MGM Resorts International (MGM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240517C00025000 | 2024-04-17 9:58AM EDT | 25.00 | 17.68 | 14.95 | 16.30 | 0.00 | - | 20 | 8 | 130.27% |
| MGM240517C00030000 | 2024-04-17 2:11PM EDT | 30.00 | 12.60 | 11.00 | 11.30 | 0.00 | - | - | 6 | 69.92% |
| MGM240517C00035000 | 2024-04-22 11:41AM EDT | 35.00 | 7.35 | 6.00 | 6.50 | 0.00 | - | 5 | 8 | 63.87% |
| MGM240517C00036000 | 2024-04-22 9:41AM EDT | 36.00 | 6.95 | 4.45 | 5.45 | 0.00 | - | 3 | 14 | 53.52% |
| MGM240517C00037000 | 2024-04-26 9:31AM EDT | 37.00 | 4.95 | 3.65 | 4.60 | -1.95 | -28.26% | 6 | 20 | 51.95% |
| MGM240517C00038000 | 2024-04-26 2:57PM EDT | 38.00 | 3.97 | 3.65 | 3.75 | -1.18 | -22.91% | 1 | 90 | 48.73% |
| MGM240517C00039000 | 2024-04-25 10:16AM EDT | 39.00 | 4.03 | 2.94 | 3.00 | 0.00 | - | 6 | 42 | 47.12% |
| MGM240517C00040000 | 2024-04-26 9:43AM EDT | 40.00 | 2.91 | 2.29 | 2.35 | -0.53 | -15.41% | 2 | 149 | 46.29% |
| MGM240517C00041000 | 2024-04-26 10:58AM EDT | 41.00 | 2.18 | 1.75 | 1.77 | -0.31 | -12.45% | 1 | 125 | 45.02% |
| MGM240517C00042000 | 2024-04-26 3:42PM EDT | 42.00 | 1.36 | 1.27 | 1.30 | -0.63 | -31.66% | 92 | 447 | 44.29% |
| MGM240517C00043000 | 2024-04-26 3:29PM EDT | 43.00 | 0.94 | 0.90 | 0.93 | -0.45 | -32.37% | 68 | 877 | 43.80% |
| MGM240517C00044000 | 2024-04-26 12:49PM EDT | 44.00 | 0.74 | 0.61 | 0.64 | -0.24 | -24.49% | 51 | 880 | 43.26% |
| MGM240517C00045000 | 2024-04-26 3:39PM EDT | 45.00 | 0.45 | 0.41 | 0.44 | -0.22 | -32.84% | 289 | 1,073 | 43.31% |
| MGM240517C00046000 | 2024-04-26 11:46AM EDT | 46.00 | 0.35 | 0.26 | 0.29 | -0.10 | -22.22% | 26 | 973 | 43.07% |
| MGM240517C00047000 | 2024-04-26 3:10PM EDT | 47.00 | 0.19 | 0.17 | 0.20 | -0.10 | -34.48% | 14 | 616 | 43.75% |
| MGM240517C00048000 | 2024-04-26 3:59PM EDT | 48.00 | 0.14 | 0.11 | 0.14 | -0.07 | -33.33% | 502 | 401 | 44.73% |
| MGM240517C00049000 | 2024-04-26 12:53PM EDT | 49.00 | 0.10 | 0.06 | 0.10 | -0.03 | -23.08% | 6 | 189 | 45.70% |
| MGM240517C00050000 | 2024-04-26 1:27PM EDT | 50.00 | 0.07 | 0.05 | 0.09 | -0.03 | -30.00% | 9 | 1,457 | 48.83% |
| MGM240517C00055000 | 2024-04-12 2:03PM EDT | 55.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 2 | 139 | 56.25% |
| MGM240517C00060000 | 2024-04-01 3:39PM EDT | 60.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 80.08% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240517P00030000 | 2024-03-08 3:43PM EDT | 30.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 102.73% |
| MGM240517P00035000 | 2024-04-26 11:46AM EDT | 35.00 | 0.11 | 0.12 | 0.14 | +0.04 | +57.14% | 30 | 19 | 47.46% |
| MGM240517P00036000 | 2024-04-19 3:51PM EDT | 36.00 | 0.19 | 0.19 | 0.22 | 0.00 | - | 1 | 24 | 46.09% |
| MGM240517P00037000 | 2024-04-25 10:10AM EDT | 37.00 | 0.23 | 0.31 | 0.35 | 0.00 | - | 11 | 305 | 45.22% |
| MGM240517P00038000 | 2024-04-26 2:48PM EDT | 38.00 | 0.45 | 0.49 | 0.53 | +0.11 | +32.35% | 6 | 758 | 44.19% |
| MGM240517P00039000 | 2024-04-26 3:34PM EDT | 39.00 | 0.70 | 0.75 | 0.79 | +0.06 | +9.38% | 7 | 75 | 43.51% |
| MGM240517P00040000 | 2024-04-26 3:42PM EDT | 40.00 | 1.07 | 1.10 | 1.15 | +0.34 | +46.58% | 22 | 306 | 43.26% |
| MGM240517P00041000 | 2024-04-26 3:52PM EDT | 41.00 | 1.53 | 1.55 | 1.59 | +0.45 | +41.67% | 6 | 337 | 42.68% |
| MGM240517P00042000 | 2024-04-26 2:48PM EDT | 42.00 | 2.10 | 2.08 | 2.12 | +0.64 | +43.84% | 8 | 468 | 41.90% |
| MGM240517P00043000 | 2024-04-26 9:35AM EDT | 43.00 | 2.31 | 2.70 | 2.76 | +0.42 | +22.22% | 7 | 1,453 | 41.55% |
| MGM240517P00044000 | 2024-04-26 2:35PM EDT | 44.00 | 3.17 | 3.40 | 3.50 | +0.56 | +21.46% | 8 | 1,863 | 41.65% |
| MGM240517P00045000 | 2024-04-26 3:54PM EDT | 45.00 | 4.20 | 4.20 | 4.30 | +0.90 | +27.27% | 110 | 804 | 41.41% |
| MGM240517P00046000 | 2024-04-26 2:24PM EDT | 46.00 | 4.76 | 4.95 | 5.85 | +0.80 | +20.20% | 17 | 163 | 51.47% |
| MGM240517P00047000 | 2024-04-26 1:42PM EDT | 47.00 | 5.80 | 5.95 | 6.50 | +0.95 | +19.59% | 200 | 339 | 61.23% |
| MGM240517P00048000 | 2024-04-25 12:01PM EDT | 48.00 | 5.90 | 6.80 | 9.10 | 0.00 | - | 28 | 232 | 83.20% |
| MGM240517P00049000 | 2024-04-16 1:31PM EDT | 49.00 | 6.40 | 7.80 | 9.70 | 0.00 | - | 1 | 59 | 82.18% |
| MGM240517P00050000 | 2024-04-18 12:54PM EDT | 50.00 | 7.62 | 7.30 | 10.55 | 0.00 | - | 4 | 7 | 114.65% |
© 2024 Yahoo. Todos os direitos reservados.