Mercados españoles abiertos en 3 hrs 7 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.249,32 +175,34 (+0,46%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
84,33 +0,45 (+0,54%) Bitcoin EUR
58.340,09 +1.129,28 (+1,97%)
MGM Resorts International (MGM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240719C00035000 | 2024-05-01 12:00PM EDT | 35.00 | 5.85 | 6.45 | 7.35 | 0.00 | - | - | 14 | 55.91% |
| MGM240719C00037000 | 2024-05-09 3:14PM EDT | 37.00 | 4.85 | 4.75 | 6.35 | -0.08 | -1.62% | 2 | 18 | 60.72% |
| MGM240719C00038000 | 2024-05-06 9:49AM EDT | 38.00 | 4.35 | 3.95 | 5.10 | +4.35 | - | - | 23 | 50.44% |
| MGM240719C00039000 | 2024-05-08 9:56AM EDT | 39.00 | 3.02 | 3.25 | 4.25 | 0.00 | - | 2 | 42 | 46.22% |
| MGM240719C00040000 | 2024-05-09 2:30PM EDT | 40.00 | 2.73 | 2.62 | 2.95 | +0.48 | +21.33% | 395 | 937 | 35.21% |
| MGM240719C00041000 | 2024-05-09 1:50PM EDT | 41.00 | 2.06 | 2.08 | 2.14 | +0.28 | +15.73% | 38 | 357 | 30.76% |
| MGM240719C00042000 | 2024-05-09 3:12PM EDT | 42.00 | 1.67 | 1.59 | 1.65 | +0.35 | +26.52% | 403 | 654 | 29.88% |
| MGM240719C00043000 | 2024-05-09 2:14PM EDT | 43.00 | 1.23 | 1.19 | 1.26 | +0.21 | +20.59% | 10 | 137 | 29.40% |
| MGM240719C00044000 | 2024-05-08 3:51PM EDT | 44.00 | 0.64 | 0.89 | 0.96 | 0.00 | - | 12 | 3,073 | 29.27% |
| MGM240719C00045000 | 2024-05-09 10:27AM EDT | 45.00 | 0.68 | 0.48 | 0.71 | +0.13 | +23.64% | 18 | 59 | 29.00% |
| MGM240719C00046000 | 2024-05-06 11:28AM EDT | 46.00 | 0.55 | 0.47 | 0.53 | 0.00 | - | 1 | 49 | 29.05% |
| MGM240719C00047000 | 2024-05-07 3:06PM EDT | 47.00 | 0.36 | 0.31 | 0.85 | 0.00 | - | 1 | 202 | 38.45% |
| MGM240719C00048000 | 2024-05-07 10:07AM EDT | 48.00 | 0.27 | 0.21 | 1.24 | 0.00 | - | 1 | 317 | 48.68% |
| MGM240719C00049000 | 2024-05-01 1:30PM EDT | 49.00 | 0.30 | 0.15 | 0.21 | 0.00 | - | 4 | 19 | 29.40% |
| MGM240719C00050000 | 2024-05-08 11:36AM EDT | 50.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 60 | 76 | 29.40% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240719P00030000 | 2024-05-01 9:30AM EDT | 30.00 | 0.21 | 0.03 | 0.23 | 0.00 | - | - | 10 | 47.66% |
| MGM240719P00035000 | 2024-05-06 1:09PM EDT | 35.00 | 0.33 | 0.25 | 0.29 | 0.00 | - | 2 | 61 | 29.74% |
| MGM240719P00036000 | 2024-05-06 10:28AM EDT | 36.00 | 0.52 | 0.36 | 0.40 | 0.00 | - | 3 | 249 | 28.57% |
| MGM240719P00037000 | 2024-05-09 10:01AM EDT | 37.00 | 0.65 | 0.51 | 0.56 | +0.06 | +10.17% | 4 | 224 | 27.69% |
| MGM240719P00038000 | 2024-05-09 12:21PM EDT | 38.00 | 0.82 | 0.72 | 0.78 | -0.20 | -19.61% | 5 | 485 | 26.98% |
| MGM240719P00039000 | 2024-05-09 1:56PM EDT | 39.00 | 1.06 | 1.00 | 1.06 | -0.13 | -10.92% | 4 | 131 | 26.20% |
| MGM240719P00040000 | 2024-05-09 2:12PM EDT | 40.00 | 1.45 | 1.38 | 1.42 | -0.32 | -18.08% | 66 | 132 | 25.51% |
| MGM240719P00041000 | 2024-05-09 11:50AM EDT | 41.00 | 1.94 | 1.82 | 1.86 | -0.35 | -15.28% | 1 | 249 | 24.81% |
| MGM240719P00042000 | 2024-05-09 1:50PM EDT | 42.00 | 2.53 | 2.34 | 2.40 | -0.38 | -13.06% | 15 | 277 | 24.24% |
| MGM240719P00043000 | 2024-05-09 1:43PM EDT | 43.00 | 3.02 | 2.86 | 3.85 | -0.21 | -6.50% | 28 | 377 | 35.79% |
| MGM240719P00044000 | 2024-05-06 11:11AM EDT | 44.00 | 3.85 | 3.60 | 4.60 | 0.00 | - | 2 | 23 | 36.79% |
| MGM240719P00045000 | 2024-05-08 1:37PM EDT | 45.00 | 5.10 | 2.73 | 5.45 | 0.00 | - | 5 | 74 | 38.72% |
| MGM240719P00047000 | 2024-05-01 10:01AM EDT | 47.00 | 7.00 | 5.65 | 6.35 | 0.00 | - | - | 2 | 24.02% |
© 2024 Yahoo. Todos los derechos reservados.