Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0781 -0,0003 (-0,03%) Petróleo Brent
83,04 -0,84 (-1,00%) Oro
2.372,20 +31,90 (+1,36%) Bitcoin EUR
56.641,38 -909,69 (-1,58%)
MGM Resorts International (MGM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:56PM EDT. Mercado abierto.
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240517C00025000 | 2024-05-02 1:11PM EDT | 25.00 | 15.85 | 15.50 | 15.80 | 0.00 | - | 12 | 17 | 171.88% |
| MGM240517C00030000 | 2024-04-17 2:11PM EDT | 30.00 | 12.60 | 10.50 | 10.80 | 0.00 | - | - | 6 | 114.84% |
| MGM240517C00033000 | 2024-05-01 3:17PM EDT | 33.00 | 7.30 | 7.55 | 7.95 | 0.00 | - | - | 41 | 71.88% |
| MGM240517C00034000 | 2024-05-02 10:35AM EDT | 34.00 | 7.45 | 6.55 | 7.90 | 0.00 | - | 45 | 126 | 118.16% |
| MGM240517C00035000 | 2024-05-10 12:33PM EDT | 35.00 | 5.65 | 5.65 | 5.80 | -0.30 | -5.04% | 60 | 76 | 64.06% |
| MGM240517C00036000 | 2024-05-10 10:09AM EDT | 36.00 | 4.85 | 4.55 | 4.80 | -0.03 | -0.61% | 3 | 20 | 54.30% |
| MGM240517C00036500 | 2024-04-30 3:58PM EDT | 36.50 | 3.55 | 4.05 | 4.45 | 0.00 | - | 18 | 18 | 64.84% |
| MGM240517C00037000 | 2024-05-03 11:56AM EDT | 37.00 | 4.25 | 3.55 | 3.85 | 0.00 | - | 6 | 28 | 50.20% |
| MGM240517C00037500 | 2024-05-08 11:03AM EDT | 37.50 | 2.81 | 3.10 | 3.35 | 0.00 | - | 1 | 6 | 44.92% |
| MGM240517C00038000 | 2024-05-10 12:26PM EDT | 38.00 | 2.73 | 2.72 | 2.85 | -0.21 | -7.14% | 365 | 283 | 39.55% |
| MGM240517C00038500 | 2024-05-10 12:13PM EDT | 38.50 | 2.21 | 2.25 | 2.32 | -1.24 | -35.94% | 12 | 115 | 31.64% |
| MGM240517C00039000 | 2024-05-10 12:11PM EDT | 39.00 | 1.74 | 1.79 | 1.85 | +0.14 | +8.75% | 24 | 89 | 28.52% |
| MGM240517C00039500 | 2024-05-09 2:07PM EDT | 39.50 | 1.56 | 1.36 | 1.42 | 0.00 | - | 7 | 135 | 26.86% |
| MGM240517C00040000 | 2024-05-09 3:32PM EDT | 40.00 | 1.20 | 0.99 | 1.03 | 0.00 | - | 61 | 616 | 25.49% |
| MGM240517C00040500 | 2024-05-10 10:53AM EDT | 40.50 | 0.76 | 0.68 | 0.71 | -0.07 | -8.43% | 6 | 242 | 24.90% |
| MGM240517C00041000 | 2024-05-10 10:30AM EDT | 41.00 | 0.53 | 0.41 | 0.44 | -0.09 | -14.52% | 37 | 559 | 23.63% |
| MGM240517C00041500 | 2024-05-10 12:07PM EDT | 41.50 | 0.24 | 0.25 | 0.27 | -0.16 | -40.00% | 42 | 828 | 23.93% |
| MGM240517C00042000 | 2024-05-10 12:40PM EDT | 42.00 | 0.16 | 0.14 | 0.17 | -0.10 | -38.46% | 22 | 743 | 24.90% |
| MGM240517C00042500 | 2024-05-09 12:45PM EDT | 42.50 | 0.14 | 0.08 | 0.10 | 0.00 | - | 6 | 236 | 25.49% |
| MGM240517C00043000 | 2024-05-10 12:07PM EDT | 43.00 | 0.08 | 0.05 | 0.07 | -0.01 | -11.11% | 1 | 1,021 | 27.34% |
| MGM240517C00043500 | 2024-05-09 1:37PM EDT | 43.50 | 0.05 | 0.02 | 0.07 | 0.00 | - | 4 | 756 | 31.64% |
| MGM240517C00044000 | 2024-05-08 10:46AM EDT | 44.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 7 | 1,906 | 34.38% |
| MGM240517C00044500 | 2024-05-06 12:39PM EDT | 44.50 | 0.05 | 0.02 | 0.06 | 0.00 | - | 3 | 31 | 38.28% |
| MGM240517C00045000 | 2024-05-10 12:35PM EDT | 45.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 1,381 | 36.72% |
| MGM240517C00045500 | 2024-05-06 12:47PM EDT | 45.50 | 0.03 | 0.01 | 1.18 | 0.00 | - | 1 | 266 | 87.01% |
| MGM240517C00046000 | 2024-05-09 3:12PM EDT | 46.00 | 0.04 | 0.01 | 0.17 | 0.00 | - | 20 | 913 | 53.32% |
| MGM240517C00046500 | 2024-05-09 1:15PM EDT | 46.50 | 0.02 | 0.01 | 1.13 | 0.00 | - | 14 | 137 | 95.31% |
| MGM240517C00047000 | 2024-05-09 11:37AM EDT | 47.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 20 | 624 | 46.09% |
| MGM240517C00047500 | 2024-05-09 11:37AM EDT | 47.50 | 0.02 | 0.01 | 1.27 | 0.00 | - | 8 | 120 | 108.89% |
| MGM240517C00048000 | 2024-05-09 2:17PM EDT | 48.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 5 | 854 | 67.19% |
| MGM240517C00049000 | 2024-05-07 12:14PM EDT | 49.00 | 0.01 | 0.01 | 0.18 | 0.00 | - | 8 | 197 | 74.61% |
| MGM240517C00050000 | 2024-05-09 1:31PM EDT | 50.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 25 | 1,489 | 66.41% |
| MGM240517C00051000 | 2024-05-07 11:47AM EDT | 51.00 | 0.01 | 0.01 | 1.27 | 0.00 | - | 1 | 100 | 138.48% |
| MGM240517C00052000 | 2024-05-07 12:13PM EDT | 52.00 | 0.01 | 0.01 | 1.27 | 0.00 | - | 8 | 124 | 146.09% |
| MGM240517C00055000 | 2024-05-07 3:21PM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 100 | 237 | 86.72% |
| MGM240517C00060000 | 2024-04-01 3:39PM EDT | 60.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 129.30% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240517P00030000 | 2024-05-09 10:34AM EDT | 30.00 | 0.02 | 0.00 | 1.19 | 0.00 | - | 15 | 36 | 181.45% |
| MGM240517P00032000 | 2024-05-09 1:37PM EDT | 32.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 155.86% |
| MGM240517P00033000 | 2024-05-07 3:07PM EDT | 33.00 | 0.01 | 0.01 | 1.27 | 0.00 | - | 14 | 50 | 141.99% |
| MGM240517P00034000 | 2024-05-09 11:47AM EDT | 34.00 | 0.05 | 0.01 | 1.27 | 0.00 | - | 1 | 24 | 127.83% |
| MGM240517P00035000 | 2024-05-02 9:30AM EDT | 35.00 | 0.30 | 0.01 | 0.80 | 0.00 | - | 1 | 53 | 96.88% |
| MGM240517P00036000 | 2024-05-07 1:03PM EDT | 36.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 1 | 1,539 | 99.80% |
| MGM240517P00036500 | 2024-05-09 1:14PM EDT | 36.50 | 0.02 | 0.02 | 1.28 | 0.00 | - | 14 | 54 | 93.36% |
| MGM240517P00037000 | 2024-05-09 11:35AM EDT | 37.00 | 0.03 | 0.02 | 0.20 | 0.00 | - | 16 | 325 | 56.15% |
| MGM240517P00037500 | 2024-05-09 11:35AM EDT | 37.50 | 0.05 | 0.03 | 0.17 | 0.00 | - | 16 | 69 | 48.05% |
| MGM240517P00038000 | 2024-05-09 3:54PM EDT | 38.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 4 | 1,128 | 32.03% |
| MGM240517P00038500 | 2024-05-09 2:21PM EDT | 38.50 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 33 | 29.30% |
| MGM240517P00039000 | 2024-05-09 1:56PM EDT | 39.00 | 0.10 | 0.10 | 0.13 | -0.03 | -23.08% | 5 | 614 | 28.13% |
| MGM240517P00039500 | 2024-05-10 12:10PM EDT | 39.50 | 0.19 | 0.16 | 0.20 | -0.02 | -9.52% | 35 | 105 | 26.56% |
| MGM240517P00040000 | 2024-05-10 12:38PM EDT | 40.00 | 0.29 | 0.28 | 0.29 | -0.07 | -17.50% | 65 | 661 | 24.32% |
| MGM240517P00040500 | 2024-05-10 12:10PM EDT | 40.50 | 0.52 | 0.46 | 0.49 | +0.08 | +18.18% | 189 | 183 | 24.66% |
| MGM240517P00041000 | 2024-05-10 12:40PM EDT | 41.00 | 0.71 | 0.70 | 0.72 | +0.05 | +7.58% | 133 | 534 | 23.44% |
| MGM240517P00041500 | 2024-05-10 10:33AM EDT | 41.50 | 1.03 | 1.03 | 1.08 | -0.22 | -17.60% | 14 | 94 | 25.10% |
| MGM240517P00042000 | 2024-05-10 10:47AM EDT | 42.00 | 1.39 | 1.41 | 1.48 | -0.24 | -14.72% | 2 | 436 | 26.37% |
| MGM240517P00042500 | 2024-05-08 3:05PM EDT | 42.50 | 2.47 | 1.83 | 1.92 | 0.00 | - | 10 | 230 | 28.03% |
| MGM240517P00043000 | 2024-05-09 11:51AM EDT | 43.00 | 2.34 | 2.31 | 2.39 | 0.00 | - | 5 | 1,254 | 30.66% |
| MGM240517P00043500 | 2024-04-25 3:56PM EDT | 43.50 | 2.32 | 2.78 | 2.88 | 0.00 | - | - | 17 | 34.18% |
| MGM240517P00044000 | 2024-05-10 10:47AM EDT | 44.00 | 3.25 | 3.25 | 3.45 | -0.60 | -15.58% | 2 | 1,279 | 44.63% |
| MGM240517P00044500 | 2024-05-02 1:25PM EDT | 44.50 | 3.77 | 3.70 | 4.00 | 0.00 | - | 28 | 26 | 53.03% |
| MGM240517P00045000 | 2024-05-08 3:46PM EDT | 45.00 | 4.63 | 4.25 | 4.40 | 0.00 | - | 23 | 350 | 48.63% |
| MGM240517P00046000 | 2024-05-06 9:52AM EDT | 46.00 | 4.80 | 5.25 | 5.55 | 0.00 | - | 1 | 11 | 56.25% |
| MGM240517P00046500 | 2024-05-06 10:48AM EDT | 46.50 | 5.85 | 5.75 | 5.95 | 0.00 | - | 4 | 1 | 53.13% |
| MGM240517P00047000 | 2024-04-29 9:32AM EDT | 47.00 | 5.40 | 6.25 | 6.50 | 0.00 | - | 21 | 0 | 60.55% |
| MGM240517P00048000 | 2024-05-08 3:21PM EDT | 48.00 | 7.85 | 7.20 | 7.40 | 0.00 | - | 141 | 67 | 50.00% |
| MGM240517P00049000 | 2024-04-29 9:57AM EDT | 49.00 | 7.40 | 7.60 | 8.50 | 0.00 | - | 39 | 0 | 89.26% |
| MGM240517P00050000 | 2024-04-18 12:54PM EDT | 50.00 | 7.62 | 9.00 | 9.50 | 0.00 | - | 4 | 0 | 96.29% |
| MGM240517P00060000 | 2024-04-23 2:35PM EDT | 60.00 | 16.95 | 19.30 | 19.55 | 0.00 | - | - | 0 | 143.36% |
© 2024 Yahoo. Todos los derechos reservados.