Mercado fechará em 4 h 50 min
BOVESPA
128.430,28 +1.308,03 (+1,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.725,05 +48,00 (+0,08%) PETROLEO CRU
78,50 -0,45 (-0,57%) OURO
2.299,70 -9,90 (-0,43%) Bitcoin USD
61.722,62 +2.499,60 (+4,22%)
MGM Resorts International (MGM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:10AM EDT. Mercado aberto.
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240524C00037000 | 2024-04-26 9:43AM EDT | 37.00 | 5.45 | 4.35 | 4.75 | 0.00 | - | 1 | 5 | 46.19% |
| MGM240524C00038000 | 2024-05-01 10:08AM EDT | 38.00 | 2.81 | 3.45 | 3.60 | 0.00 | - | 9 | 18 | 32.42% |
| MGM240524C00039000 | 2024-05-02 10:39AM EDT | 39.00 | 2.55 | 2.67 | 2.76 | 0.00 | - | 1 | 2 | 31.20% |
| MGM240524C00040000 | 2024-05-03 9:54AM EDT | 40.00 | 2.14 | 1.92 | 2.01 | -0.31 | -12.65% | 4 | 105 | 30.18% |
| MGM240524C00041000 | 2024-05-03 9:39AM EDT | 41.00 | 1.50 | 1.36 | 1.43 | +0.18 | +13.64% | 34 | 80 | 30.66% |
| MGM240524C00042000 | 2024-05-03 10:11AM EDT | 42.00 | 0.92 | 0.84 | 0.92 | -0.88 | -48.89% | 23 | 11 | 29.64% |
| MGM240524C00043000 | 2024-05-03 9:48AM EDT | 43.00 | 0.56 | 0.51 | 0.56 | +0.01 | +1.82% | 1 | 36 | 29.15% |
| MGM240524C00044000 | 2024-05-02 11:43AM EDT | 44.00 | 0.40 | 0.28 | 0.33 | +0.10 | +33.33% | 3 | 31 | 29.20% |
| MGM240524C00045000 | 2024-05-02 10:26AM EDT | 45.00 | 0.30 | 0.15 | 0.67 | 0.00 | - | 13 | 62 | 46.78% |
| MGM240524C00046000 | 2024-05-02 12:47PM EDT | 46.00 | 0.11 | 0.08 | 0.12 | 0.00 | - | 6 | 16 | 30.76% |
| MGM240524C00047000 | 2024-04-30 3:38PM EDT | 47.00 | 0.14 | 0.03 | 0.08 | 0.00 | - | 1 | 61 | 32.42% |
| MGM240524C00048000 | 2024-05-01 1:04PM EDT | 48.00 | 0.10 | 0.01 | 0.06 | 0.00 | - | 2 | 70 | 34.38% |
| MGM240524C00049000 | 2024-05-01 3:26PM EDT | 49.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 4 | 11 | 38.28% |
| MGM240524C00050000 | 2024-04-24 2:51PM EDT | 50.00 | 0.14 | 0.01 | 0.18 | 0.00 | - | 1 | 23 | 52.25% |
| MGM240524C00051000 | 2024-04-29 1:16PM EDT | 51.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 16 | 9 | 72.27% |
| MGM240524C00052000 | 2024-04-25 10:27AM EDT | 52.00 | 0.08 | 0.00 | 1.96 | 0.00 | - | 100 | 2 | 96.73% |
| MGM240524C00053000 | 2024-04-25 10:26AM EDT | 53.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 100 | 7 | 104.79% |
| MGM240524C00054000 | 2024-04-08 12:46PM EDT | 54.00 | 0.33 | 0.00 | 2.14 | 0.00 | - | - | 1 | 109.47% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240524P00037000 | 2024-05-01 3:06PM EDT | 37.00 | 0.44 | 0.08 | 0.14 | 0.00 | - | 25 | 27 | 34.18% |
| MGM240524P00038000 | 2024-04-26 11:25AM EDT | 38.00 | 0.51 | 0.18 | 0.99 | 0.00 | - | 3 | 4 | 59.03% |
| MGM240524P00039000 | 2024-05-01 12:25PM EDT | 39.00 | 1.29 | 0.34 | 0.41 | 0.00 | - | 6 | 23 | 31.89% |
| MGM240524P00040000 | 2024-04-16 1:26PM EDT | 40.00 | 0.93 | 0.59 | 0.65 | 0.00 | - | 1 | 7 | 30.47% |
| MGM240524P00041000 | 2024-04-22 10:48AM EDT | 41.00 | 1.14 | 0.98 | 1.06 | -0.04 | -3.39% | 1 | 1 | 30.66% |
| MGM240524P00042000 | 2024-05-02 9:30AM EDT | 42.00 | 0.73 | 1.49 | 2.22 | 0.00 | - | 1 | 5 | 46.29% |
| MGM240524P00043000 | 2024-05-01 1:07PM EDT | 43.00 | 4.20 | 2.16 | 2.42 | 0.00 | - | 1 | 11 | 35.45% |
| MGM240524P00044000 | 2024-05-01 1:11PM EDT | 44.00 | 4.58 | 2.93 | 3.20 | 0.00 | - | 1 | 3 | 36.91% |
| MGM240524P00045000 | 2024-04-30 10:49AM EDT | 45.00 | 4.80 | 3.75 | 5.80 | 0.00 | - | 22 | 26 | 60.64% |
| MGM240524P00046000 | 2024-04-25 12:21PM EDT | 46.00 | 4.15 | 4.50 | 4.95 | 0.00 | - | 1 | 1 | 40.63% |
| MGM240524P00048000 | 2024-05-02 12:08PM EDT | 48.00 | 7.18 | 6.55 | 6.90 | 0.00 | - | 4 | 4 | 48.54% |
© 2024 Yahoo. Todos os direitos reservados.