Mercados españoles cerrados
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0785 +0,0034 (+0,31%) Petróleo Brent
83,88 +0,30 (+0,36%) Bitcoin EUR
58.012,75 +773,32 (+1,35%)
MGM Resorts International (MGM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510C00025000 | 2024-04-30 2:21PM EDT | 25.00 | 14.95 | 14.15 | 16.05 | 0.00 | - | - | 5 | 403.91% |
| MGM240510C00029500 | 2024-05-01 12:45PM EDT | 29.50 | 10.15 | 9.45 | 13.15 | 0.00 | - | - | 22 | 566.41% |
| MGM240510C00032000 | 2024-04-29 10:46AM EDT | 32.00 | 9.70 | 7.60 | 9.00 | 0.00 | - | - | 7 | 213.28% |
| MGM240510C00033000 | 2024-05-01 2:56PM EDT | 33.00 | 7.30 | 6.15 | 8.10 | 0.00 | - | - | 34 | 216.41% |
| MGM240510C00033500 | 2024-05-02 3:59PM EDT | 33.50 | 7.40 | 5.90 | 8.85 | 0.00 | - | - | 5 | 129.69% |
| MGM240510C00034000 | 2024-04-29 2:56PM EDT | 34.00 | 7.70 | 6.55 | 7.05 | 0.00 | - | - | 50 | 182.03% |
| MGM240510C00035000 | 2024-05-09 9:30AM EDT | 35.00 | 5.25 | 4.00 | 7.55 | +0.20 | +3.96% | 30 | 217 | 354.88% |
| MGM240510C00036000 | 2024-04-29 1:47PM EDT | 36.00 | 5.85 | 2.84 | 4.95 | 0.00 | - | - | 8 | 115.23% |
| MGM240510C00037000 | 2024-04-30 3:59PM EDT | 37.00 | 2.99 | 2.99 | 5.00 | 0.00 | - | - | 75 | 105.08% |
| MGM240510C00037500 | 2024-05-09 10:06AM EDT | 37.50 | 3.20 | 2.24 | 3.40 | +3.20 | - | 5 | 24 | 72.66% |
| MGM240510C00038000 | 2024-05-09 3:59PM EDT | 38.00 | 2.89 | 2.67 | 3.05 | +0.84 | +40.98% | 258 | 507 | 92.19% |
| MGM240510C00038500 | 2024-05-09 3:51PM EDT | 38.50 | 2.38 | 1.84 | 2.49 | +0.76 | +46.91% | 10 | 195 | 71.88% |
| MGM240510C00039000 | 2024-05-09 1:32PM EDT | 39.00 | 1.87 | 0.95 | 2.47 | +0.66 | +54.55% | 67 | 336 | 114.45% |
| MGM240510C00039500 | 2024-05-09 3:59PM EDT | 39.50 | 1.40 | 1.23 | 1.45 | +0.68 | +94.44% | 56 | 199 | 43.75% |
| MGM240510C00040000 | 2024-05-09 2:30PM EDT | 40.00 | 0.94 | 0.65 | 1.02 | +0.52 | +123.81% | 73 | 676 | 40.23% |
| MGM240510C00040500 | 2024-05-09 3:42PM EDT | 40.50 | 0.47 | 0.44 | 0.50 | +0.27 | +135.00% | 539 | 304 | 24.41% |
| MGM240510C00041000 | 2024-05-09 3:12PM EDT | 41.00 | 0.22 | 0.16 | 0.20 | +0.14 | +175.00% | 302 | 645 | 22.27% |
| MGM240510C00041500 | 2024-05-09 2:57PM EDT | 41.50 | 0.08 | 0.04 | 0.09 | +0.05 | +166.67% | 43 | 213 | 25.78% |
| MGM240510C00042000 | 2024-05-09 2:45PM EDT | 42.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 18 | 893 | 30.47% |
| MGM240510C00042500 | 2024-05-09 9:38AM EDT | 42.50 | 0.01 | 0.01 | 0.10 | 0.00 | - | 3 | 422 | 48.05% |
| MGM240510C00043000 | 2024-05-09 10:28AM EDT | 43.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 102 | 50.39% |
| MGM240510C00043500 | 2024-05-06 3:56PM EDT | 43.50 | 0.03 | 0.01 | 0.50 | 0.00 | - | 30 | 92 | 89.45% |
| MGM240510C00044000 | 2024-05-06 2:38PM EDT | 44.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 6 | 285 | 53.91% |
| MGM240510C00044500 | 2024-05-09 1:14PM EDT | 44.50 | 0.01 | 0.01 | 0.74 | -0.46 | -97.87% | 8 | 20 | 124.61% |
| MGM240510C00045000 | 2024-05-09 2:27PM EDT | 45.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 1 | 165 | 67.19% |
| MGM240510C00045500 | 2024-05-09 2:20PM EDT | 45.50 | 0.01 | 0.01 | 0.50 | 0.00 | - | 10 | 23 | 127.34% |
| MGM240510C00046000 | 2024-05-06 9:43AM EDT | 46.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 65 | 90.63% |
| MGM240510C00046500 | 2024-05-08 3:38PM EDT | 46.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 111 | 128 | 162.50% |
| MGM240510C00047000 | 2024-05-01 12:54PM EDT | 47.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 32 | 62 | 125.00% |
| MGM240510C00047500 | 2024-05-08 10:21AM EDT | 47.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 12 | 159.77% |
| MGM240510C00048000 | 2024-04-29 10:20AM EDT | 48.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 187.89% |
| MGM240510C00048500 | 2024-05-01 10:30AM EDT | 48.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 14 | 196.09% |
| MGM240510C00049000 | 2024-05-01 10:29AM EDT | 49.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 14 | 76 | 203.91% |
| MGM240510C00049500 | 2024-05-02 9:43AM EDT | 49.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 14 | 211.72% |
| MGM240510C00050000 | 2024-05-06 11:27AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 106.25% |
| MGM240510C00051000 | 2024-05-03 10:38AM EDT | 51.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 234.38% |
| MGM240510C00052000 | 2024-04-12 3:27PM EDT | 52.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 248.44% |
| MGM240510C00053000 | 2024-04-15 12:04PM EDT | 53.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 30 | 262.11% |
| MGM240510C00054000 | 2024-04-05 12:03PM EDT | 54.00 | 0.24 | 0.00 | 0.94 | 0.00 | - | 1 | 1 | 292.19% |
| MGM240510C00056000 | 2024-04-01 10:45AM EDT | 56.00 | 0.21 | 0.00 | 1.27 | 0.00 | - | - | 1 | 345.31% |
| MGM240510C00060000 | 2024-04-04 10:46AM EDT | 60.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 220.31% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510P00032500 | 2024-05-07 3:52PM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 22 | 128.13% |
| MGM240510P00033000 | 2024-05-08 12:14PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 218 | 240 | 112.50% |
| MGM240510P00033500 | 2024-05-08 3:11PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,348 | 1,478 | 106.25% |
| MGM240510P00034000 | 2024-05-01 3:31PM EDT | 34.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | - | 9 | 106.25% |
| MGM240510P00034500 | 2024-05-02 9:42AM EDT | 34.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 182 | 243.75% |
| MGM240510P00035000 | 2024-05-09 10:11AM EDT | 35.00 | 0.01 | 0.00 | 1.27 | -0.02 | -66.67% | 1 | 53 | 229.88% |
| MGM240510P00035500 | 2024-05-02 11:57AM EDT | 35.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 0 | 216.02% |
| MGM240510P00036000 | 2024-05-07 10:33AM EDT | 36.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 82 | 115.23% |
| MGM240510P00036500 | 2024-05-09 10:58AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | +0.01 | - | 38 | 0 | 62.50% |
| MGM240510P00037000 | 2024-05-09 12:08PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 75 | 44 | 56.25% |
| MGM240510P00037500 | 2024-05-09 2:48PM EDT | 37.50 | 0.01 | 0.01 | 0.18 | -0.03 | -75.00% | 24 | 114 | 84.38% |
| MGM240510P00038000 | 2024-05-06 1:19PM EDT | 38.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | 16 | 90 | 53.13% |
| MGM240510P00038500 | 2024-05-09 10:06AM EDT | 38.50 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 6 | 201 | 54.30% |
| MGM240510P00039000 | 2024-05-09 12:33PM EDT | 39.00 | 0.02 | 0.00 | 1.00 | -0.05 | -71.43% | 2 | 89 | 102.34% |
| MGM240510P00039500 | 2024-05-09 10:57AM EDT | 39.50 | 0.04 | 0.00 | 0.03 | -0.12 | -75.00% | 1 | 74 | 31.25% |
| MGM240510P00040000 | 2024-05-09 2:30PM EDT | 40.00 | 0.04 | 0.02 | 0.05 | -0.27 | -87.10% | 24 | 247 | 25.39% |
| MGM240510P00040500 | 2024-05-09 3:22PM EDT | 40.50 | 0.09 | 0.10 | 0.12 | -0.52 | -85.25% | 372 | 711 | 21.49% |
| MGM240510P00041000 | 2024-05-09 3:51PM EDT | 41.00 | 0.33 | 0.31 | 0.34 | -0.72 | -68.57% | 261 | 499 | 21.29% |
| MGM240510P00041500 | 2024-05-09 11:10AM EDT | 41.50 | 0.82 | 0.46 | 0.91 | +0.03 | +3.80% | 11 | 134 | 42.97% |
| MGM240510P00042000 | 2024-05-08 11:17AM EDT | 42.00 | 1.85 | 1.00 | 1.32 | 0.00 | - | 4 | 46 | 46.48% |
| MGM240510P00042500 | 2024-05-03 3:33PM EDT | 42.50 | 1.63 | 1.44 | 2.15 | 0.00 | - | 11 | 24 | 54.49% |
| MGM240510P00043000 | 2024-05-09 10:04AM EDT | 43.00 | 2.43 | 0.97 | 2.45 | -0.52 | -17.63% | 2 | 11 | 83.98% |
| MGM240510P00043500 | 2024-05-09 11:51AM EDT | 43.50 | 2.80 | 1.16 | 2.88 | -0.64 | -18.60% | 4 | 6 | 86.13% |
| MGM240510P00044000 | 2024-05-08 11:17AM EDT | 44.00 | 3.90 | 2.13 | 3.45 | 0.00 | - | 4 | 8 | 105.27% |
| MGM240510P00044500 | 2024-04-30 9:51AM EDT | 44.50 | 4.10 | 2.58 | 4.80 | 0.00 | - | - | 6 | 67.97% |
| MGM240510P00045000 | 2024-05-09 3:30PM EDT | 45.00 | 4.10 | 2.29 | 5.75 | -0.50 | -10.87% | 1 | 3 | 258.01% |
| MGM240510P00045500 | 2024-04-25 11:36AM EDT | 45.50 | 3.65 | 2.74 | 6.45 | 0.00 | - | - | 0 | 288.28% |
| MGM240510P00046000 | 2024-05-02 12:23PM EDT | 46.00 | 5.10 | 3.85 | 6.65 | 0.00 | - | 9 | 14 | 107.03% |
| MGM240510P00046500 | 2024-05-09 12:44PM EDT | 46.50 | 5.70 | 3.85 | 7.40 | +1.90 | +50.00% | 2 | 0 | 307.23% |
| MGM240510P00047000 | 2024-05-08 1:33PM EDT | 47.00 | 6.99 | 5.25 | 7.00 | 0.00 | - | 1 | 0 | 229.10% |
| MGM240510P00048000 | 2024-05-08 3:21PM EDT | 48.00 | 7.85 | 6.10 | 8.20 | 0.00 | - | 2 | 1 | 50.00% |
| MGM240510P00051000 | 2024-05-08 3:21PM EDT | 51.00 | 10.85 | 9.40 | 10.85 | 0.00 | - | 2 | 1 | 282.03% |
| MGM240510P00052000 | 2024-05-02 11:32AM EDT | 52.00 | 11.15 | 10.50 | 11.90 | 0.00 | - | - | 0 | 164.06% |
| MGM240510P00055000 | 2024-05-02 11:34AM EDT | 55.00 | 14.25 | 13.95 | 15.00 | 0.00 | - | - | 0 | 278.52% |
© 2024 Yahoo. Todos los derechos reservados.