MGM Resorts International (MGM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara6 de outubro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM231006C00025000 | 2023-09-27 10:21AM EDT | 25.00 | 11.75 | 11.65 | 11.85 | 0.00 | - | 1 | 1 | 153.91% |
| MGM231006C00026000 | 2023-09-28 10:07AM EDT | 26.00 | 10.45 | 10.60 | 10.85 | +10.45 | - | 1 | - | 140.63% |
| MGM231006C00027500 | 2023-09-28 10:48AM EDT | 27.50 | 8.85 | 9.10 | 9.25 | +8.85 | - | 2 | 0 | 0.00% |
| MGM231006C00028000 | 2023-09-28 9:55AM EDT | 28.00 | 8.55 | 8.60 | 9.05 | 0.00 | - | 1 | 2 | 107.81% |
| MGM231006C00030000 | 2023-09-28 11:34AM EDT | 30.00 | 6.50 | 6.60 | 6.90 | +6.50 | - | 1 | 0 | 99.22% |
| MGM231006C00035000 | 2023-09-29 3:41PM EDT | 35.00 | 1.91 | 1.92 | 2.05 | +0.06 | +3.24% | 1 | 3 | 46.09% |
| MGM231006C00035500 | 2023-09-29 3:59PM EDT | 35.50 | 1.57 | 1.54 | 1.67 | +0.31 | +24.60% | 4 | 50 | 45.31% |
| MGM231006C00036000 | 2023-09-29 2:37PM EDT | 36.00 | 1.11 | 1.17 | 1.21 | -0.10 | -8.26% | 7 | 120 | 38.38% |
| MGM231006C00036500 | 2023-09-29 2:03PM EDT | 36.50 | 0.80 | 0.85 | 0.89 | -0.11 | -12.09% | 89 | 335 | 37.21% |
| MGM231006C00037000 | 2023-09-29 3:57PM EDT | 37.00 | 0.59 | 0.59 | 0.62 | -0.04 | -6.35% | 148 | 2,711 | 36.04% |
| MGM231006C00037500 | 2023-09-29 3:43PM EDT | 37.50 | 0.38 | 0.38 | 0.41 | -0.07 | -15.56% | 837 | 416 | 35.16% |
| MGM231006C00038000 | 2023-09-29 3:56PM EDT | 38.00 | 0.24 | 0.23 | 0.26 | -0.06 | -20.00% | 362 | 896 | 34.67% |
| MGM231006C00038500 | 2023-09-29 2:33PM EDT | 38.50 | 0.13 | 0.14 | 0.16 | -0.05 | -27.78% | 11 | 731 | 34.57% |
| MGM231006C00039000 | 2023-09-29 3:17PM EDT | 39.00 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 38 | 282 | 35.16% |
| MGM231006C00039500 | 2023-09-29 2:33PM EDT | 39.50 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 19 | 36 | 35.55% |
| MGM231006C00040000 | 2023-09-29 9:42AM EDT | 40.00 | 0.06 | 0.03 | 0.05 | -0.01 | -14.29% | 1 | 241 | 38.67% |
| MGM231006C00040500 | 2023-09-28 10:59AM EDT | 40.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 50 | 69 | 39.06% |
| MGM231006C00041000 | 2023-09-27 2:13PM EDT | 41.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 48 | 42.97% |
| MGM231006C00041500 | 2023-09-20 9:31AM EDT | 41.50 | 0.45 | 0.01 | 0.03 | 0.00 | - | - | 3 | 46.88% |
| MGM231006C00042000 | 2023-09-26 1:24PM EDT | 42.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 69 | 50.78% |
| MGM231006C00042500 | 2023-09-25 10:00AM EDT | 42.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 44 | 60 | 53.91% |
| MGM231006C00043000 | 2023-09-21 2:16PM EDT | 43.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 6 | 121 | 51.56% |
| MGM231006C00043500 | 2023-09-21 10:41AM EDT | 43.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 1 | 55.47% |
| MGM231006C00044000 | 2023-09-29 11:06AM EDT | 44.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 5 | 46 | 58.59% |
| MGM231006C00044500 | 2023-09-19 9:58AM EDT | 44.50 | 0.07 | 0.00 | 0.17 | 0.00 | - | - | 2 | 81.64% |
| MGM231006C00045000 | 2023-09-25 12:09PM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 30 | 64.06% |
| MGM231006C00046000 | 2023-09-21 12:58PM EDT | 46.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 47 | 70.31% |
| MGM231006C00047000 | 2023-09-21 2:20PM EDT | 47.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 8 | 37 | 79.69% |
| MGM231006C00048000 | 2023-09-15 2:27PM EDT | 48.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 200 | 18 | 85.16% |
| MGM231006C00049000 | 2023-09-20 2:59PM EDT | 49.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 44 | 224 | 90.63% |
| MGM231006C00050000 | 2023-08-30 12:21PM EDT | 50.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 2 | 98.44% |
| MGM231006C00053000 | 2023-09-01 12:44PM EDT | 53.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 180 | 0 | 114.06% |
Opções de vendapara6 de outubro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM231006P00025000 | 2023-09-27 12:16PM EDT | 25.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 42 | 112.50% |
| MGM231006P00029000 | 2023-09-25 1:06PM EDT | 29.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 76.56% |
| MGM231006P00030000 | 2023-09-29 1:24PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 171 | 67.19% |
| MGM231006P00031000 | 2023-09-28 2:33PM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 6 | 57.03% |
| MGM231006P00031500 | 2023-09-28 9:56AM EDT | 31.50 | 0.06 | 0.03 | 0.05 | +0.06 | - | 1 | 0 | 61.72% |
| MGM231006P00032000 | 2023-09-29 10:54AM EDT | 32.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 70 | 97 | 51.56% |
| MGM231006P00032500 | 2023-09-28 11:56AM EDT | 32.50 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 1 | 13 | 50.78% |
| MGM231006P00033000 | 2023-09-29 10:53AM EDT | 33.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 20 | 48 | 47.66% |
| MGM231006P00033500 | 2023-09-29 2:11PM EDT | 33.50 | 0.07 | 0.05 | 0.06 | -0.09 | -56.25% | 20 | 11 | 44.14% |
| MGM231006P00034000 | 2023-09-29 2:57PM EDT | 34.00 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 4 | 1,237 | 42.58% |
| MGM231006P00034500 | 2023-09-29 10:31AM EDT | 34.50 | 0.11 | 0.11 | 0.13 | -0.11 | -50.00% | 2 | 1,752 | 40.63% |
| MGM231006P00035000 | 2023-09-29 3:17PM EDT | 35.00 | 0.17 | 0.16 | 0.19 | -0.11 | -39.29% | 18 | 1,565 | 38.87% |
| MGM231006P00035500 | 2023-09-29 3:30PM EDT | 35.50 | 0.27 | 0.24 | 0.27 | -0.14 | -34.15% | 20 | 62 | 36.82% |
| MGM231006P00036000 | 2023-09-29 3:57PM EDT | 36.00 | 0.41 | 0.37 | 0.40 | -0.12 | -22.64% | 336 | 1,280 | 35.65% |
| MGM231006P00036500 | 2023-09-29 3:54PM EDT | 36.50 | 0.55 | 0.55 | 0.57 | -0.21 | -27.63% | 586 | 1,290 | 34.18% |
| MGM231006P00037000 | 2023-09-29 3:49PM EDT | 37.00 | 0.80 | 0.78 | 0.81 | -0.22 | -21.57% | 468 | 2,082 | 33.50% |
| MGM231006P00037500 | 2023-09-29 3:54PM EDT | 37.50 | 1.08 | 1.07 | 1.11 | -0.10 | -8.47% | 15 | 1,031 | 33.01% |
| MGM231006P00038000 | 2023-09-29 10:50AM EDT | 38.00 | 1.36 | 1.42 | 1.48 | -0.30 | -18.07% | 8 | 134 | 33.40% |
| MGM231006P00038500 | 2023-09-29 3:39PM EDT | 38.50 | 1.92 | 1.75 | 2.00 | -0.11 | -5.42% | 25 | 24 | 41.60% |
| MGM231006P00039000 | 2023-09-28 3:17PM EDT | 39.00 | 2.38 | 2.26 | 2.37 | 0.00 | - | 2 | 146 | 37.89% |
| MGM231006P00039500 | 2023-09-28 12:14PM EDT | 39.50 | 2.83 | 2.74 | 2.84 | 0.00 | - | 10 | 60 | 40.43% |
| MGM231006P00040000 | 2023-09-29 1:20PM EDT | 40.00 | 3.25 | 3.20 | 3.40 | +0.02 | +0.62% | 4 | 451 | 51.76% |
| MGM231006P00040500 | 2023-09-29 2:33PM EDT | 40.50 | 3.85 | 3.60 | 3.80 | +0.20 | +5.48% | 27 | 106 | 44.53% |
| MGM231006P00041000 | 2023-09-28 3:25PM EDT | 41.00 | 4.05 | 4.05 | 4.30 | -0.20 | -4.71% | 4 | 209 | 49.02% |
| MGM231006P00041500 | 2023-09-29 1:49PM EDT | 41.50 | 4.80 | 4.55 | 4.80 | -0.10 | -2.04% | 1 | 42 | 53.13% |
| MGM231006P00042000 | 2023-09-28 12:28PM EDT | 42.00 | 5.15 | 5.05 | 5.30 | 0.00 | - | 4 | 5 | 57.42% |
| MGM231006P00043000 | 2023-09-21 2:13PM EDT | 43.00 | 5.24 | 6.15 | 6.40 | 0.00 | - | 1 | 1 | 59.38% |
| MGM231006P00043500 | 2023-09-22 3:46PM EDT | 43.50 | 6.78 | 6.55 | 6.80 | 0.00 | - | - | 0 | 69.14% |
| MGM231006P00044000 | 2023-09-29 11:54AM EDT | 44.00 | 7.10 | 7.15 | 7.30 | -0.60 | -7.79% | 1 | 1 | 72.66% |
| MGM231006P00045000 | 2023-09-19 2:36PM EDT | 45.00 | 5.55 | 8.15 | 8.40 | 0.00 | - | 1 | 0 | 73.05% |
| MGM231006P00046500 | 2023-09-18 11:15AM EDT | 46.50 | 5.80 | 9.55 | 9.80 | 0.00 | - | - | 0 | 90.23% |
| MGM231006P00047000 | 2023-09-21 10:05AM EDT | 47.00 | 9.05 | 10.05 | 10.30 | 0.00 | - | 1 | 0 | 93.75% |
| MGM231006P00049000 | 2023-09-08 2:39PM EDT | 49.00 | 5.34 | 12.05 | 12.30 | 0.00 | - | 1 | 0 | 106.25% |
| MGM231006P00050000 | 2023-09-21 3:15PM EDT | 50.00 | 12.55 | 13.15 | 13.35 | 0.00 | - | - | 0 | 87.50% |
© 2023 Yahoo. Todos os direitos reservados.
