Mercado fechado

MGM Resorts International (MGM)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
35,60+0,69 (+1,98%)
No fechamento: 04:00PM EDT
35,50 -0,10 (-0,28%)
Pós-fechamento: 07:39PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MGM220819C000240002022-08-03 12:58PM EDT24.0010.5011.0511.250.00-3180.00%
MGM220819C000250002022-08-04 10:22AM EDT25.0010.9510.0510.250.00-10520.00%
MGM220819C000260002022-08-11 9:51AM EDT26.009.159.009.20+4.37+91.42%5160.00%
MGM220819C000270002022-08-10 9:55AM EDT27.007.878.108.20-0.88-10.06%74660.00%
MGM220819C000275002022-07-25 10:37AM EDT27.503.907.557.750.00--30.00%
MGM220819C000280002022-08-10 1:17PM EDT28.006.857.107.25-0.85-11.04%73350.00%
MGM220819C000285002022-07-20 9:54AM EDT28.503.306.556.750.00--410.00%
MGM220819C000290002022-08-04 12:41PM EDT29.006.306.156.250.00-271120.00%
MGM220819C000295002022-07-26 12:05PM EDT29.501.925.605.750.00--750.00%
MGM220819C000300002022-08-11 11:19AM EDT30.005.025.105.20+0.10+2.03%14420.00%
MGM220819C000305002022-08-02 1:55PM EDT30.503.154.654.750.00-30750.00%
MGM220819C000310002022-08-10 10:21AM EDT31.003.104.154.30+0.08+2.65%13550.00%
MGM220819C000315002022-08-09 1:29PM EDT31.502.473.703.800.00-5910.00%
MGM220819C000320002022-08-11 2:07PM EDT32.003.253.203.30+0.99+43.81%86110.00%
MGM220819C000325002022-08-10 11:00AM EDT32.502.252.752.87-0.50-18.18%41610.00%
MGM220819C000330002022-08-11 2:32PM EDT33.002.372.362.43+0.77+48.12%21,0260.00%
MGM220819C000335002022-08-11 12:50PM EDT33.501.801.932.00+0.71+65.14%9091,1330.00%
MGM220819C000340002022-08-11 12:20PM EDT34.001.301.561.63+0.38+41.30%401,34023.83%
MGM220819C000345002022-08-11 11:26AM EDT34.501.181.211.28+0.54+84.38%20634131.74%
MGM220819C000350002022-08-11 1:11PM EDT35.000.920.910.96+0.46+100.00%1141,10433.99%
MGM220819C000355002022-08-11 1:42PM EDT35.500.720.670.70+0.39+118.18%14722335.65%
MGM220819C000360002022-08-11 1:25PM EDT36.000.480.480.51+0.21+77.78%8142437.79%
MGM220819C000365002022-08-11 2:04PM EDT36.500.340.330.35+0.15+78.95%13712738.57%
MGM220819C000370002022-08-11 12:17PM EDT37.000.200.220.25+0.06+42.86%740640.43%
MGM220819C000375002022-08-11 11:42AM EDT37.500.160.160.18+0.04+33.33%1324142.38%
MGM220819C000380002022-08-11 10:03AM EDT38.000.130.120.13-0.02-13.33%3319444.34%
MGM220819C000385002022-08-10 11:30AM EDT38.500.070.090.10-0.06-46.15%10012146.88%
MGM220819C000390002022-08-11 10:32AM EDT39.000.070.070.08+0.01+16.67%219649.61%
MGM220819C000400002022-08-11 12:58PM EDT40.000.060.050.06+0.02+50.00%582855.08%
MGM220819C000410002022-08-10 1:11PM EDT41.000.030.040.05-0.04-57.14%220261.72%
MGM220819C000420002022-08-09 11:42AM EDT42.000.020.030.040.00-101467.19%
MGM220819C000440002022-08-08 2:19PM EDT44.000.020.020.030.00--2678.13%
MGM220819C000450002022-08-10 11:34AM EDT45.000.030.010.03+0.02+200.00%1012082.81%
MGM220819C000500002022-07-15 11:54AM EDT50.000.020.000.030.00--4109.38%
Opções de vendapara19 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MGM220819P000200002022-08-09 1:54PM EDT20.000.010.000.020.00-1191175.00%
MGM220819P000210002022-07-29 3:49PM EDT21.000.040.000.010.00--66150.00%
MGM220819P000220002022-07-19 9:38AM EDT22.000.150.000.030.00--13156.25%
MGM220819P000230002022-07-29 2:42PM EDT23.000.040.000.020.00--95137.50%
MGM220819P000235002022-07-28 1:57PM EDT23.500.050.000.030.00--209137.50%
MGM220819P000240002022-08-03 2:07PM EDT24.000.040.000.020.00-256125.00%
MGM220819P000245002022-07-29 2:07PM EDT24.500.080.000.020.00--15118.75%
MGM220819P000250002022-08-10 12:44PM EDT25.000.010.000.01-0.01-50.00%11,169103.13%
MGM220819P000255002022-07-28 11:51AM EDT25.500.140.000.020.00--32106.25%
MGM220819P000260002022-08-10 10:47AM EDT26.000.010.000.02-0.01-50.00%1104100.00%
MGM220819P000265002022-08-04 12:42PM EDT26.500.030.000.020.00--1395.31%
MGM220819P000270002022-08-11 1:10PM EDT27.000.020.000.02-0.03-60.00%128890.63%
MGM220819P000275002022-07-28 11:41AM EDT27.500.310.000.020.00--3684.38%
MGM220819P000280002022-08-10 1:27PM EDT28.000.030.010.03-0.03-50.00%120487.50%
MGM220819P000285002022-08-08 9:47AM EDT28.500.040.020.030.00-15184.38%
MGM220819P000290002022-08-10 12:10PM EDT29.000.040.020.03-0.06-60.00%5134378.13%
MGM220819P000295002022-08-09 11:49AM EDT29.500.110.030.040.00-213377.34%
MGM220819P000300002022-08-11 9:30AM EDT30.000.050.040.05-0.08-61.54%11,74074.22%
MGM220819P000305002022-08-11 10:02AM EDT30.500.040.050.06-0.08-66.67%612571.09%
MGM220819P000310002022-08-10 1:56PM EDT31.000.100.060.08-0.14-58.33%1418967.97%
MGM220819P000315002022-08-10 11:39AM EDT31.500.150.090.10-0.16-51.61%5210066.21%
MGM220819P000320002022-08-11 11:16AM EDT32.000.120.120.13-0.29-70.73%927063.87%
MGM220819P000325002022-08-11 1:49PM EDT32.500.160.160.18-0.42-72.41%821462.11%
MGM220819P000330002022-08-11 12:35PM EDT33.000.260.220.24-0.39-60.00%1341260.35%
MGM220819P000335002022-08-11 10:01AM EDT33.500.260.300.33-0.57-68.67%1023359.18%
MGM220819P000340002022-08-11 1:24PM EDT34.000.430.410.45-0.69-61.61%3324758.40%
MGM220819P000345002022-08-11 2:08PM EDT34.500.610.550.60-0.87-58.78%3339557.62%
MGM220819P000350002022-08-11 2:14PM EDT35.000.790.750.79-1.07-57.53%11173157.81%
MGM220819P000355002022-08-11 11:14AM EDT35.501.081.011.05-1.06-49.53%7913059.38%
MGM220819P000360002022-08-11 1:29PM EDT36.001.331.311.36-1.17-46.80%2940861.43%
MGM220819P000365002022-08-11 11:06AM EDT36.501.711.661.70-0.01-0.58%19763.77%
MGM220819P000370002022-08-08 10:28AM EDT37.001.812.042.110.00--11667.48%
MGM220819P000375002022-08-08 3:47PM EDT37.503.052.472.560.00--11572.75%
MGM220819P000380002022-08-11 10:24AM EDT38.002.642.923.05-0.41-13.44%115779.10%
MGM220819P000385002022-08-10 1:32PM EDT38.503.903.353.50-0.01-0.26%-1782.72%
MGM220819P000390002022-08-05 9:31AM EDT39.004.053.853.950.00--2288.18%
MGM220819P000400002022-08-11 10:00AM EDT40.004.864.805.00-1.36-21.86%173101.76%
MGM220819P000410002022-08-01 1:53PM EDT41.008.565.805.950.00--1112.31%
MGM220819P000450002022-08-02 10:43AM EDT45.0012.159.7510.000.00-11156.05%
MGM220819P000500002022-08-11 10:40AM EDT50.0014.7014.8014.90+14.70-20198.44%