Mercado fechado
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.568,01 -260,88 (-0,39%)
MGM Resorts International (MGM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:42.00
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240524C00042000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.21 | 0.21 | 0.24 | -0.31 | -59.62% | 54 | 403 | 28.52% |
| MGM240531C00042000 | 2024-05-17 3:43PM EDT | 2024-05-31 | 0.44 | 0.40 | 0.57 | -0.31 | -41.33% | 18 | 98 | 31.35% |
| MGM240607C00042000 | 2024-05-17 11:08AM EDT | 2024-06-07 | 0.88 | 0.59 | 0.66 | -0.26 | -22.81% | 113 | 225 | 27.74% |
| MGM240614C00042000 | 2024-05-16 2:28PM EDT | 2024-06-14 | 1.26 | 0.82 | 0.89 | 0.00 | - | 13 | 37 | 29.30% |
| MGM240621C00042000 | 2024-05-17 2:09PM EDT | 2024-06-21 | 1.13 | 0.96 | 1.00 | -0.19 | -14.39% | 94 | 1,134 | 28.37% |
| MGM240628C00042000 | 2024-05-15 3:56PM EDT | 2024-06-28 | 1.44 | 1.04 | 1.56 | +1.44 | - | - | 32 | 36.18% |
| MGM240719C00042000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 1.54 | 1.50 | 1.53 | -0.44 | -22.22% | 39 | 724 | 28.98% |
| MGM240816C00042000 | 2024-05-17 2:19PM EDT | 2024-08-16 | 2.42 | 2.15 | 2.24 | +2.42 | - | 33 | 0 | 32.84% |
| MGM240920C00042000 | 2024-05-17 3:07PM EDT | 2024-09-20 | 2.80 | 2.66 | 2.72 | -0.51 | -15.41% | 5 | 207 | 32.86% |
| MGM241220C00042000 | 2024-05-15 1:17PM EDT | 2024-12-20 | 4.34 | 4.00 | 4.10 | 0.00 | - | 40 | 43 | 35.96% |
| MGM250117C00042000 | 2024-05-16 3:21PM EDT | 2025-01-17 | 4.90 | 4.30 | 4.45 | 0.00 | - | 10 | 1,502 | 36.46% |
| MGM250620C00042000 | 2024-05-16 11:07AM EDT | 2025-06-20 | 7.00 | 6.15 | 6.40 | 0.00 | - | 37 | 104 | 40.03% |
| MGM251219C00042000 | 2024-05-01 9:48AM EDT | 2025-12-19 | 7.65 | 7.85 | 8.95 | 0.00 | - | 2 | 88 | 45.77% |
| MGM260116C00042000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 8.90 | 8.10 | 8.45 | 0.00 | - | 3 | 134 | 42.27% |
| MGM261218C00042000 | 2024-05-13 3:18PM EDT | 2026-12-18 | 10.85 | 8.55 | 12.45 | 0.00 | - | 1 | 3 | 49.83% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240524P00042000 | 2024-05-17 3:39PM EDT | 2024-05-24 | 1.14 | 1.13 | 1.19 | +0.47 | +70.15% | 125 | 150 | 27.34% |
| MGM240531P00042000 | 2024-05-16 1:00PM EDT | 2024-05-31 | 0.92 | 1.23 | 1.55 | 0.00 | - | 2 | 34 | 31.69% |
| MGM240607P00042000 | 2024-05-15 11:08AM EDT | 2024-06-07 | 1.33 | 1.44 | 2.17 | +1.33 | - | - | 7 | 42.33% |
| MGM240614P00042000 | 2024-05-16 11:25AM EDT | 2024-06-14 | 1.26 | 1.58 | 1.73 | 0.00 | - | 3 | 25 | 26.27% |
| MGM240621P00042000 | 2024-05-17 2:18PM EDT | 2024-06-21 | 1.57 | 1.74 | 1.78 | +0.10 | +6.80% | 96 | 1,468 | 24.44% |
| MGM240628P00042000 | 2024-05-16 10:07AM EDT | 2024-06-28 | 1.33 | 1.68 | 1.96 | 0.00 | - | 2 | 2 | 25.64% |
| MGM240719P00042000 | 2024-05-17 2:25PM EDT | 2024-07-19 | 1.97 | 2.11 | 2.16 | +0.14 | +7.65% | 14 | 265 | 23.88% |
| MGM240816P00042000 | 2024-05-17 2:09PM EDT | 2024-08-16 | 2.51 | 2.61 | 2.70 | +2.51 | - | 24 | 0 | 26.54% |
| MGM240920P00042000 | 2024-05-17 2:03PM EDT | 2024-09-20 | 2.80 | 2.92 | 2.99 | +0.06 | +2.19% | 1 | 641 | 25.56% |
| MGM241220P00042000 | 2024-05-16 2:46PM EDT | 2024-12-20 | 3.55 | 3.75 | 3.85 | 0.00 | - | 10 | 25 | 26.29% |
| MGM250117P00042000 | 2024-05-16 3:21PM EDT | 2025-01-17 | 3.75 | 3.95 | 5.60 | 0.00 | - | 20 | 2,092 | 37.83% |
| MGM250620P00042000 | 2024-05-06 10:01AM EDT | 2025-06-20 | 5.25 | 5.00 | 5.20 | 0.00 | - | 2 | 836 | 27.28% |
| MGM251219P00042000 | 2024-04-17 10:25AM EDT | 2025-12-19 | 6.00 | 4.10 | 7.15 | 0.00 | - | 1 | 142 | 32.11% |
| MGM260116P00042000 | 2024-05-01 9:32AM EDT | 2026-01-16 | 7.29 | 5.85 | 6.40 | 0.00 | - | 4 | 99 | 27.78% |
| MGM261218P00042000 | 2024-05-09 9:47AM EDT | 2026-12-18 | 7.55 | 5.60 | 9.45 | 0.00 | - | 1 | 1 | 34.08% |
© 2024 Yahoo. Todos os direitos reservados.