Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
61.021,22 +621,37 (+1,03%)
MGM Resorts International (MGM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:40.00
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240517C00040000 | 2024-05-09 3:32PM EDT | 2024-05-17 | 0.89 | 0.91 | 0.95 | -0.31 | -25.83% | 100 | 616 | 28.03% |
| MGM240524C00040000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 1.17 | 1.15 | 1.25 | -0.23 | -16.43% | 8 | 105 | 29.79% |
| MGM240531C00040000 | 2024-05-10 3:20PM EDT | 2024-05-31 | 1.33 | 1.33 | 1.43 | +0.13 | +10.83% | 167 | 6 | 29.10% |
| MGM240607C00040000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 1.52 | 1.52 | 1.61 | -1.28 | -45.71% | 3 | 23 | 29.35% |
| MGM240614C00040000 | 2024-05-06 2:42PM EDT | 2024-06-14 | 2.28 | 1.72 | 1.92 | 0.00 | - | - | 3 | 32.54% |
| MGM240621C00040000 | 2024-05-10 3:18PM EDT | 2024-06-21 | 1.88 | 1.86 | 1.90 | -0.28 | -12.96% | 190 | 727 | 29.35% |
| MGM240719C00040000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 2.70 | 2.40 | 2.49 | -0.03 | -1.10% | 250 | 1,094 | 31.18% |
| MGM240920C00040000 | 2024-05-10 2:02PM EDT | 2024-09-20 | 3.70 | 3.60 | 3.70 | -0.15 | -3.90% | 1 | 254 | 35.18% |
| MGM241220C00040000 | 2024-05-08 3:34PM EDT | 2024-12-20 | 4.75 | 4.95 | 5.05 | 0.00 | - | 12 | 32 | 37.94% |
| MGM250117C00040000 | 2024-05-10 1:21PM EDT | 2025-01-17 | 5.39 | 5.30 | 5.40 | +0.32 | +6.31% | 10 | 1,173 | 38.42% |
| MGM250620C00040000 | 2024-04-26 2:06PM EDT | 2025-06-20 | 8.15 | 7.10 | 7.25 | 0.00 | - | 10 | 58 | 41.38% |
| MGM251219C00040000 | 2024-03-28 2:16PM EDT | 2025-12-19 | 14.35 | 9.35 | 9.70 | 0.00 | - | 1 | 32 | 46.81% |
| MGM260116C00040000 | 2024-05-09 9:32AM EDT | 2026-01-16 | 9.15 | 8.95 | 9.25 | 0.00 | - | 40 | 1,057 | 43.48% |
| MGM261218C00040000 | 2024-05-06 2:54PM EDT | 2026-12-18 | 11.55 | 10.40 | 12.55 | 0.00 | - | 2 | 9 | 48.44% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240517P00040000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 0.31 | 0.29 | 0.33 | -0.05 | -13.89% | 77 | 661 | 25.59% |
| MGM240524P00040000 | 2024-05-10 10:55AM EDT | 2024-05-24 | 0.52 | 0.51 | 0.57 | -0.01 | -1.89% | 6 | 38 | 26.17% |
| MGM240531P00040000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.69 | 0.66 | 0.71 | -0.28 | -28.87% | 20 | 50 | 25.15% |
| MGM240607P00040000 | 2024-05-08 1:34PM EDT | 2024-06-07 | 1.16 | 0.81 | 0.87 | 0.00 | - | 4 | 60 | 25.44% |
| MGM240614P00040000 | 2024-05-10 3:17PM EDT | 2024-06-14 | 0.97 | 0.95 | 1.04 | -0.34 | -25.95% | 2 | 3 | 26.22% |
| MGM240621P00040000 | 2024-05-10 3:29PM EDT | 2024-06-21 | 1.09 | 1.06 | 1.08 | +0.09 | +9.00% | 130 | 1,722 | 24.71% |
| MGM240719P00040000 | 2024-05-10 2:40PM EDT | 2024-07-19 | 1.44 | 1.43 | 1.48 | -0.01 | -0.69% | 47 | 178 | 24.88% |
| MGM240920P00040000 | 2024-05-08 12:45PM EDT | 2024-09-20 | 2.61 | 2.28 | 2.32 | 0.00 | - | 96 | 462 | 26.78% |
| MGM241220P00040000 | 2024-05-02 10:01AM EDT | 2024-12-20 | 3.30 | 3.10 | 3.25 | 0.00 | - | - | 21 | 28.09% |
| MGM250117P00040000 | 2024-05-01 11:10AM EDT | 2025-01-17 | 4.10 | 3.30 | 3.45 | 0.00 | - | 13 | 4,081 | 27.99% |
| MGM250620P00040000 | 2024-05-03 9:55AM EDT | 2025-06-20 | 4.25 | 4.40 | 4.50 | 0.00 | - | 39 | 200 | 28.32% |
| MGM251219P00040000 | 2024-05-09 10:06AM EDT | 2025-12-19 | 5.37 | 5.30 | 5.50 | 0.00 | - | 3 | 79 | 28.51% |
| MGM260116P00040000 | 2024-04-25 11:31AM EDT | 2026-01-16 | 5.30 | 5.40 | 5.65 | 0.00 | - | 3 | 92 | 28.59% |
| MGM261218P00040000 | 2024-05-09 9:48AM EDT | 2026-12-18 | 6.65 | 5.30 | 7.05 | 0.00 | - | 1 | 9 | 28.52% |
© 2024 Yahoo. Todos os direitos reservados.