Mercado abrirá em 9 h 58 min
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,30 +0,07 (+0,09%) OURO
2.379,50 -6,00 (-0,25%) Bitcoin USD
65.395,88 -554,56 (-0,84%)
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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240517C00045000 | 2024-05-16 3:21PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.06 | +0.02 | +100.00% | 20 | 1,440 | 86.72% |
| MGM240524C00045000 | 2024-05-16 11:57AM EDT | 2024-05-24 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 14 | 104 | 36.52% |
| MGM240531C00045000 | 2024-05-16 10:34AM EDT | 2024-05-31 | 0.13 | 0.06 | 0.12 | +0.03 | +30.00% | 2 | 238 | 29.49% |
| MGM240607C00045000 | 2024-05-16 11:02AM EDT | 2024-06-07 | 0.23 | 0.15 | 0.21 | +0.03 | +15.00% | 5 | 5 | 28.71% |
| MGM240614C00045000 | 2024-05-15 10:09AM EDT | 2024-06-14 | 0.36 | 0.27 | 0.34 | +0.05 | +16.13% | 1 | 7 | 29.44% |
| MGM240621C00045000 | 2024-05-16 3:56PM EDT | 2024-06-21 | 0.41 | 0.37 | 0.41 | +0.03 | +7.89% | 121 | 2,811 | 28.37% |
| MGM240628C00045000 | 2024-05-14 12:31PM EDT | 2024-06-28 | 0.37 | 0.42 | 0.52 | 0.00 | - | 8 | 8 | 28.57% |
| MGM240719C00045000 | 2024-05-16 3:32PM EDT | 2024-07-19 | 0.77 | 0.73 | 0.79 | +0.04 | +5.48% | 10 | 145 | 28.25% |
| MGM240920C00045000 | 2024-05-16 1:21PM EDT | 2024-09-20 | 1.90 | 1.78 | 1.91 | +0.11 | +6.15% | 17 | 266 | 32.62% |
| MGM241220C00045000 | 2024-05-16 1:49PM EDT | 2024-12-20 | 3.20 | 3.05 | 3.20 | +0.20 | +6.67% | 16 | 16 | 35.19% |
| MGM250117C00045000 | 2024-05-16 3:56PM EDT | 2025-01-17 | 3.50 | 3.40 | 3.55 | +0.10 | +2.94% | 7 | 2,219 | 35.72% |
| MGM250620C00045000 | 2024-05-08 1:17PM EDT | 2025-06-20 | 4.62 | 5.20 | 5.45 | 0.00 | - | 2 | 27 | 38.95% |
| MGM251219C00045000 | 2024-05-01 9:54AM EDT | 2025-12-19 | 6.30 | 6.60 | 7.25 | 0.00 | - | 1 | 107 | 40.89% |
| MGM260116C00045000 | 2024-05-07 1:58PM EDT | 2026-01-16 | 6.92 | 7.15 | 7.55 | 0.00 | - | 2 | 170 | 41.35% |
| MGM261218C00045000 | 2024-05-15 12:41PM EDT | 2026-12-18 | 9.70 | 8.65 | 10.00 | 0.00 | - | 1 | 20 | 42.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240517P00045000 | 2024-05-16 2:35PM EDT | 2024-05-17 | 3.25 | 3.30 | 3.50 | -0.62 | -16.02% | 9 | 132 | 92.97% |
| MGM240524P00045000 | 2024-05-14 2:15PM EDT | 2024-05-24 | 4.05 | 3.25 | 3.80 | 0.00 | - | 2 | 4 | 62.40% |
| MGM240531P00045000 | 2024-05-02 10:13AM EDT | 2024-05-31 | 3.25 | 3.35 | 3.50 | 0.00 | - | 20 | 0 | 31.45% |
| MGM240607P00045000 | 2024-05-06 1:47PM EDT | 2024-06-07 | 4.28 | 2.92 | 3.55 | 0.00 | - | 15 | 8 | 28.27% |
| MGM240621P00045000 | 2024-05-15 9:54AM EDT | 2024-06-21 | 3.55 | 2.64 | 3.65 | 0.00 | - | 10 | 2,568 | 25.29% |
| MGM240719P00045000 | 2024-05-08 1:37PM EDT | 2024-07-19 | 5.10 | 3.75 | 3.90 | 0.00 | - | 5 | 74 | 23.98% |
| MGM240920P00045000 | 2024-04-23 1:11PM EDT | 2024-09-20 | 4.30 | 4.40 | 4.70 | 0.00 | - | 11 | 98 | 26.54% |
| MGM241220P00045000 | 2024-05-13 2:01PM EDT | 2024-12-20 | 5.75 | 5.20 | 5.30 | 0.00 | - | 3 | 41 | 25.24% |
| MGM250117P00045000 | 2024-05-15 1:44PM EDT | 2025-01-17 | 5.65 | 5.35 | 5.50 | 0.00 | - | 89 | 1,498 | 25.29% |
| MGM250620P00045000 | 2024-05-08 9:51AM EDT | 2025-06-20 | 7.06 | 5.40 | 6.60 | 0.00 | - | 55 | 63 | 26.29% |
| MGM251219P00045000 | 2024-03-13 10:55AM EDT | 2025-12-19 | 7.35 | 7.05 | 7.35 | 0.00 | - | 10 | 104 | 25.40% |
| MGM260116P00045000 | 2024-05-09 9:30AM EDT | 2026-01-16 | 8.00 | 7.35 | 7.70 | 0.00 | - | 2 | 136 | 26.45% |
| MGM261218P00045000 | 2024-05-16 10:30AM EDT | 2026-12-18 | 8.70 | 6.85 | 10.30 | +0.15 | +1.75% | 20 | 83 | 30.98% |
© 2024 Yahoo. Todos os direitos reservados.