MGM Resorts International (MGM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara26 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240726C00030000 | 2024-07-25 10:39AM EDT | 30.00 | 12.20 | 10.80 | 13.35 | 0.00 | - | 1 | 0 | 425.78% |
| MGM240726C00031000 | 2024-07-22 9:42AM EDT | 31.00 | 14.10 | 9.40 | 11.85 | 0.00 | - | - | 4 | 598.05% |
| MGM240726C00031500 | 2024-07-22 11:08AM EDT | 31.50 | 12.90 | 9.70 | 12.40 | 0.00 | - | - | 11 | 509.77% |
| MGM240726C00032500 | 2024-07-19 9:35AM EDT | 32.50 | 12.55 | 8.15 | 10.65 | 0.00 | - | 1 | 1 | 257.81% |
| MGM240726C00035000 | 2024-07-22 11:11AM EDT | 35.00 | 9.30 | 6.35 | 8.30 | 0.00 | - | - | 8 | 323.44% |
| MGM240726C00035500 | 2024-07-22 11:41AM EDT | 35.50 | 8.70 | 5.00 | 7.50 | 0.00 | - | - | 4 | 427.73% |
| MGM240726C00037000 | 2024-07-19 9:35AM EDT | 37.00 | 8.05 | 3.10 | 6.10 | 0.00 | - | 1 | 2 | 377.34% |
| MGM240726C00038000 | 2024-07-05 2:57PM EDT | 38.00 | 5.19 | 1.91 | 5.30 | 0.00 | - | 1 | 6 | 360.35% |
| MGM240726C00038500 | 2024-07-25 12:07PM EDT | 38.50 | 3.70 | 1.58 | 4.70 | 0.00 | - | 1 | 1 | 323.44% |
| MGM240726C00039000 | 2024-07-19 10:55AM EDT | 39.00 | 5.83 | 1.22 | 3.65 | 0.00 | - | 1 | 8 | 225.59% |
| MGM240726C00040000 | 2024-07-25 9:30AM EDT | 40.00 | 2.52 | 1.12 | 2.67 | 0.00 | - | 8 | 19 | 63.28% |
| MGM240726C00040500 | 2024-07-16 1:00PM EDT | 40.50 | 6.35 | 1.15 | 1.49 | 0.00 | - | - | 1 | 69.14% |
| MGM240726C00041000 | 2024-07-26 2:43PM EDT | 41.00 | 0.73 | 0.64 | 0.98 | -0.84 | -53.50% | 844 | 18 | 50.59% |
| MGM240726C00041500 | 2024-07-26 1:34PM EDT | 41.50 | 0.49 | 0.19 | 0.46 | +0.09 | +22.50% | 1,024 | 225 | 29.30% |
| MGM240726C00042000 | 2024-07-26 2:49PM EDT | 42.00 | 0.02 | 0.00 | 0.03 | -0.17 | -89.47% | 540 | 196 | 10.16% |
| MGM240726C00042500 | 2024-07-26 1:34PM EDT | 42.50 | 0.01 | 0.00 | 1.23 | -0.08 | -88.89% | 41 | 335 | 103.13% |
| MGM240726C00043000 | 2024-07-26 11:54AM EDT | 43.00 | 0.02 | 0.00 | 0.30 | -0.01 | -33.33% | 35 | 302 | 61.33% |
| MGM240726C00043500 | 2024-07-26 12:43PM EDT | 43.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 504 | 55.08% |
| MGM240726C00044000 | 2024-07-26 10:02AM EDT | 44.00 | 0.01 | 0.00 | 0.13 | -0.02 | -66.67% | 1 | 760 | 71.09% |
| MGM240726C00044500 | 2024-07-26 12:43PM EDT | 44.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 34 | 1,028 | 57.81% |
| MGM240726C00045000 | 2024-07-26 10:32AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 35 | 190 | 59.38% |
| MGM240726C00045500 | 2024-07-26 10:08AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 147 | 68.75% |
| MGM240726C00046000 | 2024-07-26 9:39AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 191 | 75.00% |
| MGM240726C00046500 | 2024-07-25 1:16PM EDT | 46.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 198 | 199.61% |
| MGM240726C00047000 | 2024-07-26 10:01AM EDT | 47.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 45 | 310 | 114.06% |
| MGM240726C00047500 | 2024-07-25 1:53PM EDT | 47.50 | 0.01 | 0.00 | 0.54 | 0.00 | - | 191 | 353 | 203.13% |
| MGM240726C00048000 | 2024-07-26 12:37PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 224 | 106.25% |
| MGM240726C00048500 | 2024-07-24 3:56PM EDT | 48.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 56 | 177.34% |
| MGM240726C00049000 | 2024-07-16 3:09PM EDT | 49.00 | 0.23 | 0.00 | 0.54 | 0.00 | - | 50 | 56 | 237.11% |
| MGM240726C00049500 | 2024-07-16 10:35AM EDT | 49.50 | 0.15 | 0.00 | 0.67 | 0.00 | - | - | 1 | 262.89% |
| MGM240726C00050000 | 2024-07-24 3:27PM EDT | 50.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 54 | 78 | 215.23% |
| MGM240726C00051000 | 2024-07-24 3:26PM EDT | 51.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 231 | 247 | 427.73% |
| MGM240726C00052000 | 2024-07-22 2:06PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 30 | 156.25% |
| MGM240726C00053000 | 2024-07-23 12:36PM EDT | 53.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 2 | 475.00% |
| MGM240726C00054000 | 2024-07-23 3:44PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 181.25% |
| MGM240726C00056000 | 2024-07-19 3:51PM EDT | 56.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 36 | 36 | 306.25% |
Opções de vendapara26 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240726P00031000 | 2024-07-08 3:26PM EDT | 31.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 2 | 609.77% |
| MGM240726P00033000 | 2024-07-15 11:56AM EDT | 33.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 520.31% |
| MGM240726P00034000 | 2024-07-22 12:08PM EDT | 34.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 19 | 243.75% |
| MGM240726P00034500 | 2024-07-24 10:40AM EDT | 34.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 118 | 156.25% |
| MGM240726P00035000 | 2024-07-24 3:54PM EDT | 35.00 | 0.01 | 0.00 | 0.81 | 0.00 | - | 10 | 61 | 305.47% |
| MGM240726P00035500 | 2024-07-25 12:12PM EDT | 35.50 | 0.01 | 0.00 | 0.61 | 0.00 | - | 30 | 60 | 264.06% |
| MGM240726P00036000 | 2024-07-25 1:18PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 174 | 115.63% |
| MGM240726P00036500 | 2024-07-25 2:43PM EDT | 36.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 48 | 59 | 115.63% |
| MGM240726P00037000 | 2024-07-24 10:47AM EDT | 37.00 | 0.12 | 0.00 | 0.14 | 0.00 | - | 25 | 37 | 146.88% |
| MGM240726P00037500 | 2024-07-26 9:39AM EDT | 37.50 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 1 | 29 | 150.00% |
| MGM240726P00038000 | 2024-07-26 10:13AM EDT | 38.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 19 | 35 | 132.81% |
| MGM240726P00038500 | 2024-07-09 11:54AM EDT | 38.50 | 0.10 | 0.01 | 1.15 | 0.00 | - | - | 8 | 211.33% |
| MGM240726P00039000 | 2024-07-26 12:23PM EDT | 39.00 | 0.01 | 0.00 | 0.81 | -0.02 | -66.67% | 1 | 45 | 164.45% |
| MGM240726P00039500 | 2024-07-26 11:23AM EDT | 39.50 | 0.01 | 0.00 | 1.27 | -0.02 | -66.67% | 3 | 18 | 180.08% |
| MGM240726P00040000 | 2024-07-25 3:39PM EDT | 40.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 16 | 38 | 159.38% |
| MGM240726P00040500 | 2024-07-26 12:05PM EDT | 40.50 | 0.01 | 0.00 | 0.63 | -0.03 | -75.00% | 56 | 25 | 94.92% |
| MGM240726P00041000 | 2024-07-26 12:23PM EDT | 41.00 | 0.03 | 0.00 | 0.56 | -0.17 | -85.00% | 235 | 104 | 70.51% |
| MGM240726P00041500 | 2024-07-26 3:12PM EDT | 41.50 | 0.01 | 0.00 | 0.72 | -0.45 | -97.83% | 300 | 314 | 58.79% |
| MGM240726P00042000 | 2024-07-26 3:59PM EDT | 42.00 | 0.17 | 0.04 | 0.33 | -0.44 | -72.13% | 117 | 114 | 27.54% |
| MGM240726P00042500 | 2024-07-26 3:20PM EDT | 42.50 | 0.77 | 0.47 | 1.06 | -0.21 | -21.43% | 56 | 776 | 77.15% |
| MGM240726P00043000 | 2024-07-26 10:19AM EDT | 43.00 | 1.46 | 0.93 | 1.45 | +0.15 | +11.45% | 4 | 154 | 82.03% |
| MGM240726P00043500 | 2024-07-26 3:51PM EDT | 43.50 | 1.65 | 0.94 | 2.66 | +0.15 | +10.00% | 544 | 615 | 74.61% |
| MGM240726P00044000 | 2024-07-26 11:40AM EDT | 44.00 | 2.28 | 0.91 | 2.71 | +0.64 | +39.02% | 23 | 2,004 | 152.73% |
| MGM240726P00044500 | 2024-07-26 12:01PM EDT | 44.50 | 2.78 | 1.21 | 2.92 | +1.66 | +148.21% | 1 | 119 | 124.61% |
| MGM240726P00045000 | 2024-07-25 1:28PM EDT | 45.00 | 2.74 | 1.49 | 3.45 | 0.00 | - | 20 | 10 | 143.75% |
| MGM240726P00045500 | 2024-07-23 9:59AM EDT | 45.50 | 2.04 | 2.26 | 3.95 | 0.00 | - | 101 | 111 | 157.42% |
| MGM240726P00046000 | 2024-07-25 10:12AM EDT | 46.00 | 3.70 | 2.48 | 5.80 | 0.00 | - | 5 | 6 | 362.11% |
| MGM240726P00046500 | 2024-07-24 3:42PM EDT | 46.50 | 3.86 | 3.95 | 5.25 | 0.00 | - | 3 | 0 | 235.55% |
| MGM240726P00047000 | 2024-07-25 1:06PM EDT | 47.00 | 4.66 | 3.10 | 6.95 | 0.00 | - | 2 | 5 | 414.06% |
| MGM240726P00047500 | 2024-07-24 3:58PM EDT | 47.50 | 5.05 | 4.35 | 7.15 | 0.00 | - | 1 | 0 | 154.69% |
| MGM240726P00048500 | 2024-07-17 12:48PM EDT | 48.50 | 2.25 | 5.10 | 8.40 | 0.00 | - | - | 0 | 173.44% |
© 2024 Yahoo. Todos os direitos reservados.