Mercado abrirá em 45 mins
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
84,39 +0,82 (+0,98%) OURO
2.357,10 +14,60 (+0,62%) Bitcoin USD
64.370,88 +271,42 (+0,42%)
MGM Resorts International (MGM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:45.00
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240426C00045000 | 2024-04-24 3:55PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 118 | 25.00% |
| MGM240503C00045000 | 2024-04-25 3:50PM EDT | 2024-05-03 | 0.45 | 0.00 | 0.00 | 0.00 | - | 40 | 3,792 | 12.50% |
| MGM240510C00045000 | 2024-04-25 11:37AM EDT | 2024-05-10 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 6.25% |
| MGM240517C00045000 | 2024-04-25 3:49PM EDT | 2024-05-17 | 0.67 | 0.00 | 0.00 | 0.00 | - | 29 | 1,073 | 6.25% |
| MGM240524C00045000 | 2024-04-25 3:27PM EDT | 2024-05-24 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 6.25% |
| MGM240531C00045000 | 2024-04-24 3:57PM EDT | 2024-05-31 | 1.10 | 0.00 | 0.00 | 0.00 | - | 27 | 39 | 6.25% |
| MGM240621C00045000 | 2024-04-25 1:03PM EDT | 2024-06-21 | 1.26 | 0.00 | 0.00 | 0.00 | - | 25 | 2,174 | 3.13% |
| MGM240719C00045000 | 2024-04-24 11:25AM EDT | 2024-07-19 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 3.13% |
| MGM240920C00045000 | 2024-04-25 11:23AM EDT | 2024-09-20 | 2.79 | 0.00 | 0.00 | 0.00 | - | 8 | 148 | 3.13% |
| MGM241220C00045000 | 2024-04-25 9:41AM EDT | 2024-12-20 | 4.06 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 1.56% |
| MGM250117C00045000 | 2024-04-24 2:36PM EDT | 2025-01-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 7 | 2,233 | 1.56% |
| MGM250620C00045000 | 2024-04-05 3:49PM EDT | 2025-06-20 | 9.11 | 0.00 | 0.00 | 0.00 | - | 13 | 25 | 1.56% |
| MGM251219C00045000 | 2024-04-22 10:00AM EDT | 2025-12-19 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 1.56% |
| MGM260116C00045000 | 2024-04-25 3:57PM EDT | 2026-01-16 | 8.13 | 0.00 | 0.00 | 0.00 | - | 30 | 167 | 1.56% |
| MGM261218C00045000 | 2024-04-18 9:44AM EDT | 2026-12-18 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.78% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240426P00045000 | 2024-04-25 2:36PM EDT | 2024-04-26 | 2.80 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 0.00% |
| MGM240503P00045000 | 2024-04-25 3:41PM EDT | 2024-05-03 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 3,589 | 0.00% |
| MGM240510P00045000 | 2024-04-22 9:31AM EDT | 2024-05-10 | 2.33 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| MGM240517P00045000 | 2024-04-25 2:25PM EDT | 2024-05-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 109 | 804 | 0.00% |
| MGM240524P00045000 | 2024-04-11 2:25PM EDT | 2024-05-24 | 1.92 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MGM240531P00045000 | 2024-04-23 9:45AM EDT | 2024-05-31 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| MGM240621P00045000 | 2024-04-24 11:42AM EDT | 2024-06-21 | 3.45 | 0.00 | 0.00 | 0.00 | - | 8 | 2,537 | 0.00% |
| MGM240920P00045000 | 2024-04-05 9:47AM EDT | 2024-09-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 11 | 98 | 0.00% |
| MGM250117P00045000 | 2024-04-25 12:03PM EDT | 2025-01-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 10 | 1,285 | 0.00% |
| MGM250620P00045000 | 2024-04-09 12:45PM EDT | 2025-06-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| MGM251219P00045000 | 2024-03-13 10:55AM EDT | 2025-12-19 | 7.35 | 7.05 | 7.35 | 0.00 | - | 10 | 104 | 26.25% |
| MGM260116P00045000 | 2024-04-12 3:16PM EDT | 2026-01-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 0.00% |
| MGM261218P00045000 | 2024-02-09 2:54PM EDT | 2026-12-18 | 7.75 | 7.25 | 11.30 | 0.00 | - | - | 1 | 35.23% |
© 2024 Yahoo. Todos os direitos reservados.