Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0775 -0,0009 (-0,09%) Petróleo Brent
82,86 -1,02 (-1,22%) Oro
2.375,80 +35,50 (+1,52%) Bitcoin EUR
56.105,59 -1.535,26 (-2,66%)
MGM Resorts International (MGM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:14PM EDT. Mercado abierto.
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240621C00020000 | 2023-11-08 3:47PM EDT | 20.00 | 19.60 | 21.60 | 22.55 | 0.00 | - | 9 | 30 | 199.22% |
| MGM240621C00023000 | 2023-11-15 11:30AM EDT | 23.00 | 19.10 | 21.90 | 22.40 | 0.00 | - | 1 | 150 | 274.02% |
| MGM240621C00025000 | 2024-05-07 9:32AM EDT | 25.00 | 16.10 | 15.70 | 16.00 | 0.00 | - | 1 | 47 | 89.36% |
| MGM240621C00026000 | 2024-03-13 10:48AM EDT | 26.00 | 17.45 | 17.45 | 17.85 | 0.00 | - | 1 | 22 | 190.43% |
| MGM240621C00027000 | 2023-11-15 11:25AM EDT | 27.00 | 15.45 | 17.85 | 18.70 | 0.00 | - | 33 | 53 | 225.20% |
| MGM240621C00028000 | 2024-01-19 1:57PM EDT | 28.00 | 15.79 | 14.70 | 16.85 | 0.00 | - | 1 | 19 | 173.05% |
| MGM240621C00029000 | 2023-12-12 1:35PM EDT | 29.00 | 15.77 | 13.40 | 15.40 | 0.00 | - | 1 | 34 | 152.93% |
| MGM240621C00030000 | 2024-05-07 9:33AM EDT | 30.00 | 11.10 | 10.70 | 12.95 | 0.00 | - | 41 | 297 | 99.32% |
| MGM240621C00031000 | 2024-05-06 3:59PM EDT | 31.00 | 10.30 | 9.75 | 11.60 | 0.00 | - | 20 | 9 | 87.40% |
| MGM240621C00032000 | 2024-05-08 1:01PM EDT | 32.00 | 8.35 | 8.80 | 9.15 | 0.00 | - | 1 | 6 | 56.15% |
| MGM240621C00033000 | 2024-02-16 1:51PM EDT | 33.00 | 10.60 | 10.45 | 11.45 | 0.00 | - | 2 | 22 | 129.25% |
| MGM240621C00034000 | 2024-03-11 10:35AM EDT | 34.00 | 9.85 | 10.90 | 11.60 | 0.00 | - | 1 | 25 | 148.44% |
| MGM240621C00035000 | 2024-05-03 1:09PM EDT | 35.00 | 6.40 | 5.95 | 6.10 | 0.00 | - | 65 | 270 | 43.95% |
| MGM240621C00036000 | 2024-05-01 2:40PM EDT | 36.00 | 4.90 | 5.05 | 5.15 | 0.00 | - | 10 | 87 | 39.65% |
| MGM240621C00037000 | 2024-05-02 10:23AM EDT | 37.00 | 5.26 | 4.15 | 4.25 | 0.00 | - | 2 | 127 | 36.28% |
| MGM240621C00038000 | 2024-05-09 10:08AM EDT | 38.00 | 3.45 | 3.30 | 3.45 | 0.00 | - | 4 | 191 | 34.52% |
| MGM240621C00039000 | 2024-05-09 10:02AM EDT | 39.00 | 2.59 | 2.59 | 2.64 | 0.00 | - | 1 | 221 | 31.45% |
| MGM240621C00040000 | 2024-05-10 1:52PM EDT | 40.00 | 1.95 | 1.95 | 1.98 | -0.21 | -9.72% | 166 | 727 | 29.98% |
| MGM240621C00041000 | 2024-05-10 11:13AM EDT | 41.00 | 1.38 | 1.39 | 1.43 | -0.15 | -9.80% | 1 | 724 | 28.91% |
| MGM240621C00042000 | 2024-05-10 12:20PM EDT | 42.00 | 0.95 | 0.97 | 1.00 | -0.13 | -12.04% | 23 | 1,189 | 28.27% |
| MGM240621C00043000 | 2024-05-10 12:22PM EDT | 43.00 | 0.64 | 0.64 | 0.67 | -0.12 | -15.79% | 7 | 418 | 27.69% |
| MGM240621C00044000 | 2024-05-09 2:37PM EDT | 44.00 | 0.42 | 0.41 | 0.44 | -0.10 | -19.23% | 17 | 1,677 | 27.49% |
| MGM240621C00045000 | 2024-05-10 1:49PM EDT | 45.00 | 0.27 | 0.24 | 0.28 | -0.06 | -18.18% | 7 | 2,698 | 27.34% |
| MGM240621C00046000 | 2024-05-10 11:23AM EDT | 46.00 | 0.18 | 0.15 | 0.20 | -0.04 | -18.18% | 1 | 638 | 28.32% |
| MGM240621C00047000 | 2024-05-09 3:52PM EDT | 47.00 | 0.16 | 0.10 | 0.14 | 0.00 | - | 3 | 1,442 | 29.10% |
| MGM240621C00048000 | 2024-05-10 1:41PM EDT | 48.00 | 0.09 | 0.06 | 0.09 | +0.03 | +50.00% | 12 | 458 | 29.30% |
| MGM240621C00049000 | 2024-05-10 12:31PM EDT | 49.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 60 | 339 | 30.66% |
| MGM240621C00050000 | 2024-05-10 12:19PM EDT | 50.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 33 | 4,706 | 34.86% |
| MGM240621C00055000 | 2024-05-10 1:29PM EDT | 55.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 37 | 2,882 | 37.89% |
| MGM240621C00060000 | 2024-05-03 10:29AM EDT | 60.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 486 | 51.17% |
| MGM240621C00065000 | 2024-04-03 1:22PM EDT | 65.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 9 | 1,192 | 73.05% |
| MGM240621C00070000 | 2024-04-24 3:59PM EDT | 70.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 3 | 292 | 70.70% |
| MGM240621C00075000 | 2024-03-01 11:12AM EDT | 75.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 28 | 189 | 82.03% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240621P00020000 | 2024-03-01 11:56AM EDT | 20.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 78 | 198 | 114.84% |
| MGM240621P00023000 | 2024-03-08 3:16PM EDT | 23.00 | 0.06 | 0.00 | 0.34 | 0.00 | - | 80 | 124 | 95.90% |
| MGM240621P00025000 | 2024-01-24 2:41PM EDT | 25.00 | 0.12 | 0.02 | 0.27 | 0.00 | - | 2 | 149 | 81.05% |
| MGM240621P00026000 | 2024-02-06 11:47AM EDT | 26.00 | 0.16 | 0.02 | 0.64 | 0.00 | - | 2 | 99 | 89.94% |
| MGM240621P00027000 | 2024-02-23 12:14PM EDT | 27.00 | 0.08 | 0.00 | 0.98 | 0.00 | - | 2 | 95 | 92.58% |
| MGM240621P00028000 | 2024-02-08 4:05PM EDT | 28.00 | 0.14 | 0.05 | 0.32 | 0.00 | - | 2 | 1,330 | 67.97% |
| MGM240621P00029000 | 2024-03-08 4:07PM EDT | 29.00 | 0.19 | 0.00 | 0.23 | 0.00 | - | 2 | 43 | 56.84% |
| MGM240621P00030000 | 2024-05-08 10:32AM EDT | 30.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 90 | 1,636 | 25.00% |
| MGM240621P00031000 | 2024-05-09 10:02AM EDT | 31.00 | 0.04 | 0.01 | 0.29 | 0.00 | - | 185 | 203 | 50.00% |
| MGM240621P00032000 | 2024-05-07 12:32PM EDT | 32.00 | 0.02 | 0.05 | 0.91 | 0.00 | - | 8 | 96 | 61.08% |
| MGM240621P00033000 | 2024-05-09 12:53PM EDT | 33.00 | 0.03 | 0.02 | 0.91 | 0.00 | - | 1 | 308 | 54.69% |
| MGM240621P00034000 | 2024-05-08 2:01PM EDT | 34.00 | 0.12 | 0.01 | 0.67 | 0.00 | - | 2 | 120 | 55.62% |
| MGM240621P00035000 | 2024-05-09 3:32PM EDT | 35.00 | 0.10 | 0.10 | 0.14 | -0.03 | -23.08% | 2 | 617 | 30.57% |
| MGM240621P00036000 | 2024-05-09 2:11PM EDT | 36.00 | 0.20 | 0.17 | 0.20 | 0.00 | - | 3 | 373 | 28.66% |
| MGM240621P00037000 | 2024-05-10 11:31AM EDT | 37.00 | 0.29 | 0.27 | 0.31 | -0.16 | -35.56% | 2 | 405 | 27.44% |
| MGM240621P00038000 | 2024-05-10 1:59PM EDT | 38.00 | 0.45 | 0.44 | 0.47 | +0.01 | +2.38% | 101 | 2,691 | 26.17% |
| MGM240621P00039000 | 2024-05-09 3:22PM EDT | 39.00 | 0.72 | 0.67 | 0.71 | +0.07 | +10.77% | 9 | 726 | 25.12% |
| MGM240621P00040000 | 2024-05-10 11:11AM EDT | 40.00 | 1.06 | 1.01 | 1.04 | +0.06 | +6.00% | 78 | 1,722 | 24.02% |
| MGM240621P00041000 | 2024-05-09 11:52AM EDT | 41.00 | 1.53 | 1.46 | 1.50 | 0.00 | - | 1 | 781 | 23.24% |
| MGM240621P00042000 | 2024-05-10 11:05AM EDT | 42.00 | 2.11 | 2.03 | 2.07 | +0.09 | +4.46% | 43 | 1,398 | 22.27% |
| MGM240621P00043000 | 2024-05-09 2:49PM EDT | 43.00 | 2.75 | 2.70 | 2.77 | +0.09 | +3.38% | 10 | 591 | 21.44% |
| MGM240621P00044000 | 2024-05-09 1:40PM EDT | 44.00 | 3.40 | 3.50 | 3.60 | -0.10 | -2.86% | 7 | 887 | 21.34% |
| MGM240621P00045000 | 2024-05-09 9:57AM EDT | 45.00 | 4.60 | 4.35 | 4.45 | 0.00 | - | 3 | 2,558 | 18.75% |
| MGM240621P00046000 | 2024-05-08 10:10AM EDT | 46.00 | 5.60 | 5.25 | 5.40 | 0.00 | - | 3 | 164 | 17.19% |
| MGM240621P00047000 | 2024-05-08 10:00AM EDT | 47.00 | 6.67 | 6.25 | 6.40 | 0.00 | - | 1 | 979 | 19.53% |
| MGM240621P00048000 | 2024-05-08 3:10PM EDT | 48.00 | 8.00 | 7.25 | 7.40 | 0.00 | - | 37 | 18 | 21.88% |
| MGM240621P00049000 | 2024-05-08 2:58PM EDT | 49.00 | 9.00 | 8.25 | 8.45 | 0.00 | - | 310 | 120 | 30.27% |
| MGM240621P00050000 | 2024-05-09 9:33AM EDT | 50.00 | 9.75 | 9.25 | 9.40 | 0.00 | - | 1 | 80 | 26.56% |
| MGM240621P00055000 | 2024-04-17 1:52PM EDT | 55.00 | 12.40 | 14.15 | 14.50 | 0.00 | - | 35 | 0 | 49.22% |
| MGM240621P00060000 | 2024-04-30 3:15PM EDT | 60.00 | 20.30 | 19.20 | 19.50 | 0.00 | - | 1 | 0 | 60.16% |
| MGM240621P00065000 | 2023-12-21 4:04PM EDT | 65.00 | 20.80 | 19.60 | 24.35 | 0.00 | - | 5 | 0 | 0.00% |
| MGM240621P00075000 | 2023-12-19 4:11PM EDT | 75.00 | 29.90 | 30.10 | 34.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.