Mercado fechado

MGM Resorts International (MGM)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
48,15+0,12 (+0,25%)
No fechamento: 4:00PM EDT
48,10 -0,05 (-0,10%)
Pós-fechamento: 06:54PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara29 de outubro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MGM211029C000250002021-10-21 9:46AM EDT25.0022.6523.0023.250.00-12282.03%
MGM211029C000300002021-10-13 11:52AM EDT30.0018.5518.0018.200.00--3189.84%
MGM211029C000350002021-10-22 2:22PM EDT35.0013.0313.0013.150.00-71850.00%
MGM211029C000360002021-10-22 2:42PM EDT36.0012.0212.0512.200.00-11123.44%
MGM211029C000380002021-10-19 9:30AM EDT38.0010.3510.0510.200.00-37103.91%
MGM211029C000390002021-10-25 9:30AM EDT39.009.159.059.20-0.27-2.87%14793.75%
MGM211029C000400002021-10-22 10:15AM EDT40.008.228.058.200.00-511084.38%
MGM211029C000410002021-10-21 9:35AM EDT41.006.307.057.200.00-31474.61%
MGM211029C000420002021-10-22 2:42PM EDT42.006.256.056.20+0.19+3.14%15165.23%
MGM211029C000430002021-10-25 9:52AM EDT43.005.045.055.25+0.08+1.61%14464.45%
MGM211029C000440002021-10-25 11:01AM EDT44.004.204.104.25-0.10-2.33%727953.91%
MGM211029C000450002021-10-25 3:52PM EDT45.003.153.153.30+0.10+3.28%5932048.44%
MGM211029C000460002021-10-25 3:41PM EDT46.002.282.242.33+0.10+4.59%1856639.06%
MGM211029C000470002021-10-25 3:54PM EDT47.001.441.441.500.00-4149,36335.84%
MGM211029C000480002021-10-25 3:59PM EDT48.000.810.790.82-0.07-7.95%1,1381,74633.11%
MGM211029C000490002021-10-25 3:59PM EDT49.000.400.390.41-0.09-18.37%3,7636,18633.50%
MGM211029C000500002021-10-25 3:57PM EDT50.000.180.190.20-0.09-33.33%9621,09435.35%
MGM211029C000510002021-10-25 3:18PM EDT51.000.080.080.10-0.05-38.46%9271237.89%
MGM211029C000520002021-10-25 3:32PM EDT52.000.050.040.05-0.05-50.00%6550440.23%
MGM211029C000530002021-10-25 3:19PM EDT53.000.030.030.05-0.02-40.00%1365,66847.85%
MGM211029C000540002021-10-25 11:35AM EDT54.000.030.000.03-0.01-25.00%152850.39%
MGM211029C000550002021-10-25 10:48AM EDT55.000.020.000.03-0.02-50.00%85951.56%
MGM211029C000560002021-10-25 11:36AM EDT56.000.010.000.03-0.01-50.00%146757.81%
MGM211029C000570002021-10-18 3:37PM EDT57.000.060.000.030.00-1263.28%
MGM211029C000580002021-10-25 10:29AM EDT58.000.010.000.01-0.01-50.00%27053059.38%
MGM211029C000590002021-10-18 2:39PM EDT59.000.040.000.030.00-303374.22%
MGM211029C000600002021-10-19 2:03PM EDT60.000.030.000.030.00-212279.69%
MGM211029C000650002021-10-18 11:41AM EDT65.000.030.000.030.00-169103.13%
Opções de vendapara29 de outubro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MGM211029P000300002021-09-13 1:45PM EDT30.000.170.000.200.00-129211.33%
MGM211029P000350002021-10-14 2:37PM EDT35.000.030.000.010.00-328100.00%
MGM211029P000360002021-10-15 3:01PM EDT36.000.020.000.030.00-149104.69%
MGM211029P000370002021-10-12 12:35PM EDT37.000.100.000.030.00-61795.31%
MGM211029P000380002021-10-20 1:23PM EDT38.000.020.000.030.00-334987.50%
MGM211029P000390002021-10-12 11:44AM EDT39.000.140.000.020.00-1775.00%
MGM211029P000400002021-10-22 3:15PM EDT40.000.030.000.020.00-10016667.19%
MGM211029P000410002021-10-25 11:47AM EDT41.000.020.010.03-0.01-33.33%11764.06%
MGM211029P000420002021-10-25 3:19PM EDT42.000.020.020.03-0.01-33.33%426157.81%
MGM211029P000430002021-10-25 2:59PM EDT43.000.030.030.04-0.02-40.00%3524752.34%
MGM211029P000440002021-10-25 3:52PM EDT44.000.050.050.06-0.03-37.50%10838448.05%
MGM211029P000450002021-10-25 3:18PM EDT45.000.090.080.09-0.05-35.71%8657442.19%
MGM211029P000460002021-10-25 3:57PM EDT46.000.160.160.18-0.11-40.74%461,78639.06%
MGM211029P000470002021-10-25 3:59PM EDT47.000.330.330.36-0.17-34.00%5101,01936.43%
MGM211029P000480002021-10-25 3:57PM EDT48.000.680.670.70-0.22-24.44%1,2161,38734.42%
MGM211029P000490002021-10-25 3:40PM EDT49.001.291.241.31-0.26-16.77%3148435.94%
MGM211029P000500002021-10-25 10:52AM EDT50.001.891.942.12-0.37-16.37%925439.84%
MGM211029P000510002021-10-25 11:00AM EDT51.002.902.933.05-0.55-15.94%251146.39%
MGM211029P000520002021-10-25 12:16PM EDT52.004.153.854.05-0.85-17.00%5556.45%
MGM211029P000530002021-10-12 10:57AM EDT53.006.454.855.000.00--151.95%
MGM211029P000550002021-10-25 1:11PM EDT55.007.106.857.00+0.10+1.43%195167.19%
MGM211029P000650002021-10-25 12:11PM EDT65.0017.0516.8017.00-0.65-3.67%20121.88%