Mercados españoles abiertos en 8 hrs 37 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 -128,42 (-0,34%) Dólar/Euro
1,0787 +0,0036 (+0,33%) Petróleo Brent
84,18 +0,30 (+0,36%) Bitcoin EUR
58.067,52 +1.261,69 (+2,22%)
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 comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240524C00032000 | 2024-05-08 3:36PM EDT | 32.00 | 8.10 | 8.90 | 9.15 | 0.00 | - | 15 | 45 | 78.13% |
| MGM240524C00037000 | 2024-04-26 9:43AM EDT | 37.00 | 5.45 | 3.90 | 4.15 | 0.00 | - | 1 | 5 | 46.19% |
| MGM240524C00038000 | 2024-05-08 9:33AM EDT | 38.00 | 2.45 | 2.97 | 3.15 | 0.00 | - | 1 | 19 | 37.60% |
| MGM240524C00039000 | 2024-05-02 10:39AM EDT | 39.00 | 2.55 | 1.59 | 2.38 | 0.00 | - | 1 | 2 | 37.26% |
| MGM240524C00040000 | 2024-05-08 9:52AM EDT | 40.00 | 1.40 | 1.40 | 1.56 | 0.00 | - | 1 | 105 | 32.03% |
| MGM240524C00040500 | 2024-05-09 2:55PM EDT | 40.50 | 1.19 | 1.09 | 1.15 | +0.12 | +11.21% | 35 | 203 | 28.42% |
| MGM240524C00041000 | 2024-05-09 3:51PM EDT | 41.00 | 0.86 | 0.83 | 0.89 | +0.28 | +48.28% | 19 | 98 | 28.17% |
| MGM240524C00041500 | 2024-05-09 10:57AM EDT | 41.50 | 0.63 | 0.59 | 0.66 | 0.00 | - | 1 | 0 | 27.64% |
| MGM240524C00042000 | 2024-05-09 1:23PM EDT | 42.00 | 0.44 | 0.42 | 0.48 | +0.11 | +33.33% | 1 | 45 | 27.34% |
| MGM240524C00042500 | 2024-05-09 2:22PM EDT | 42.50 | 0.32 | 0.29 | 0.38 | 0.00 | - | 2 | 20 | 28.61% |
| MGM240524C00043000 | 2024-05-09 1:49PM EDT | 43.00 | 0.20 | 0.18 | 0.33 | +0.06 | +42.86% | 29 | 35 | 30.91% |
| MGM240524C00044000 | 2024-05-08 2:31PM EDT | 44.00 | 0.06 | 0.07 | 0.13 | 0.00 | - | 7 | 39 | 28.52% |
| MGM240524C00045000 | 2024-05-09 10:15AM EDT | 45.00 | 0.07 | 0.02 | 0.28 | +0.03 | +75.00% | 1 | 72 | 43.07% |
| MGM240524C00046000 | 2024-05-02 12:47PM EDT | 46.00 | 0.11 | 0.02 | 0.06 | 0.00 | - | 6 | 16 | 33.99% |
| MGM240524C00047000 | 2024-04-30 3:38PM EDT | 47.00 | 0.14 | 0.01 | 0.53 | 0.00 | - | 1 | 61 | 54.88% |
| MGM240524C00048000 | 2024-05-09 11:41AM EDT | 48.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 24 | 70 | 35.94% |
| MGM240524C00049000 | 2024-05-01 3:26PM EDT | 49.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 4 | 11 | 72.46% |
| MGM240524C00050000 | 2024-04-24 2:51PM EDT | 50.00 | 0.14 | 0.01 | 0.75 | 0.00 | - | 1 | 23 | 77.83% |
| MGM240524C00051000 | 2024-05-06 12:55PM EDT | 51.00 | 0.01 | 0.00 | 1.40 | 0.00 | - | 3 | 12 | 99.71% |
| MGM240524C00052000 | 2024-05-03 10:36AM EDT | 52.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 95.12% |
| MGM240524C00053000 | 2024-04-25 10:26AM EDT | 53.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 100 | 7 | 110.55% |
| MGM240524C00054000 | 2024-05-09 11:41AM EDT | 54.00 | 0.01 | 0.00 | 1.89 | -0.32 | -96.97% | 8 | 1 | 127.20% |
| MGM240524C00055000 | 2024-05-09 11:41AM EDT | 55.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 8 | 0 | 117.29% |
| MGM240524C00056000 | 2024-05-09 11:40AM EDT | 56.00 | 0.01 | 0.00 | 2.10 | 0.00 | - | 8 | 0 | 142.19% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240524P00033000 | 2024-05-06 11:27AM EDT | 33.00 | 0.03 | 0.01 | 1.66 | 0.00 | - | 5 | 10 | 111.52% |
| MGM240524P00034000 | 2024-05-02 11:56AM EDT | 34.00 | 0.07 | 0.01 | 1.29 | 0.00 | - | - | 51 | 91.89% |
| MGM240524P00035000 | 2024-05-02 11:56AM EDT | 35.00 | 0.08 | 0.02 | 0.62 | 0.00 | - | - | 12 | 64.45% |
| MGM240524P00036000 | 2024-05-09 11:39AM EDT | 36.00 | 0.04 | 0.02 | 0.82 | -0.05 | -55.56% | 8 | 25 | 61.23% |
| MGM240524P00036500 | 2024-05-08 9:30AM EDT | 36.50 | 0.10 | 0.03 | 0.08 | +0.10 | - | - | 32 | 35.35% |
| MGM240524P00037000 | 2024-05-09 11:39AM EDT | 37.00 | 0.07 | 0.03 | 0.38 | -0.04 | -36.36% | 33 | 40 | 50.20% |
| MGM240524P00037500 | 2024-05-09 1:48PM EDT | 37.50 | 0.09 | 0.06 | 0.53 | 0.00 | - | 1 | 1 | 52.25% |
| MGM240524P00038000 | 2024-05-03 2:40PM EDT | 38.00 | 0.24 | 0.09 | 0.13 | 0.00 | - | 1 | 5 | 28.61% |
| MGM240524P00038500 | 2024-05-09 10:52AM EDT | 38.50 | 0.21 | 0.14 | 0.18 | 0.00 | - | 5 | 3 | 27.54% |
| MGM240524P00039000 | 2024-05-09 1:48PM EDT | 39.00 | 0.26 | 0.22 | 0.26 | -0.13 | -33.33% | 21 | 24 | 26.95% |
| MGM240524P00039500 | 2024-05-09 10:52AM EDT | 39.50 | 0.42 | 0.32 | 0.36 | 0.00 | - | 1 | 2 | 26.07% |
| MGM240524P00040000 | 2024-05-09 1:59PM EDT | 40.00 | 0.53 | 0.46 | 0.99 | -0.12 | -18.46% | 1 | 38 | 40.67% |
| MGM240524P00040500 | 2024-05-09 10:48AM EDT | 40.50 | 0.79 | 0.64 | 0.71 | -0.22 | -21.78% | 7 | 4 | 25.73% |
| MGM240524P00041000 | 2024-05-09 2:22PM EDT | 41.00 | 0.95 | 0.86 | 1.19 | -0.16 | -14.41% | 1 | 7 | 32.57% |
| MGM240524P00041500 | 2024-05-09 2:22PM EDT | 41.50 | 1.23 | 1.15 | 1.24 | 0.00 | - | 1 | 0 | 25.49% |
| MGM240524P00042000 | 2024-05-06 11:33AM EDT | 42.00 | 1.72 | 1.45 | 1.83 | 0.00 | - | 2 | 5 | 33.69% |
| MGM240524P00043000 | 2024-05-06 1:27PM EDT | 43.00 | 2.43 | 2.15 | 2.43 | 0.00 | - | 18 | 29 | 28.91% |
| MGM240524P00044000 | 2024-05-01 1:11PM EDT | 44.00 | 4.58 | 2.36 | 3.35 | 0.00 | - | 1 | 3 | 32.42% |
| MGM240524P00045000 | 2024-04-30 10:49AM EDT | 45.00 | 4.80 | 4.00 | 5.50 | 0.00 | - | 22 | 4 | 56.89% |
| MGM240524P00046000 | 2024-04-25 12:21PM EDT | 46.00 | 4.15 | 4.95 | 6.10 | 0.00 | - | 1 | 1 | 54.20% |
| MGM240524P00048000 | 2024-05-02 12:08PM EDT | 48.00 | 7.18 | 6.20 | 8.15 | 0.00 | - | 4 | 0 | 93.65% |
© 2024 Yahoo. Todos los derechos reservados.