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 |
---|---|---|---|---|---|---|---|---|---|---|
MGM240328C00034000 | 2024-03-13 9:40AM EDT | 34.00 | 9.15 | 13.15 | 13.55 | 0.00 | - | - | 0 | 340.63% |
MGM240328C00036000 | 2024-03-27 1:27PM EDT | 36.00 | 10.14 | 11.30 | 11.55 | 0.00 | - | 1 | 1 | 325.78% |
MGM240328C00037000 | 2024-03-05 3:05PM EDT | 37.00 | 5.58 | 10.15 | 10.45 | 0.00 | - | 1 | 1 | 231.25% |
MGM240328C00038000 | 2024-03-14 9:46AM EDT | 38.00 | 5.37 | 9.15 | 9.50 | 0.00 | - | 1 | 14 | 226.56% |
MGM240328C00039000 | 2024-03-26 10:01AM EDT | 39.00 | 7.10 | 8.15 | 8.50 | 0.00 | - | 2 | 2 | 203.91% |
MGM240328C00040000 | 2024-03-15 1:43PM EDT | 40.00 | 7.48 | 7.30 | 7.55 | +4.18 | +126.67% | 1 | 4 | 220.31% |
MGM240328C00041000 | 2024-03-26 3:55PM EDT | 41.00 | 5.50 | 6.15 | 6.60 | 0.00 | - | 10 | 28 | 178.52% |
MGM240328C00041500 | 2024-03-27 2:19PM EDT | 41.50 | 4.64 | 5.80 | 6.00 | 0.00 | - | 4 | 4 | 174.22% |
MGM240328C00042000 | 2024-03-28 11:50AM EDT | 42.00 | 5.30 | 5.25 | 5.60 | +2.44 | +85.31% | 2 | 111 | 168.75% |
MGM240328C00042500 | 2024-03-26 10:00AM EDT | 42.50 | 3.85 | 4.80 | 4.95 | 0.00 | - | 3 | 35 | 142.19% |
MGM240328C00043000 | 2024-03-27 11:05AM EDT | 43.00 | 3.24 | 4.20 | 4.65 | 0.00 | - | 8 | 71 | 142.58% |
MGM240328C00043500 | 2024-03-26 12:45PM EDT | 43.50 | 3.90 | 3.85 | 3.95 | +1.08 | +38.30% | 2 | 135 | 123.83% |
MGM240328C00044000 | 2024-03-28 12:15PM EDT | 44.00 | 3.46 | 3.30 | 3.50 | +1.14 | +49.14% | 12 | 111 | 110.94% |
MGM240328C00044500 | 2024-03-28 10:52AM EDT | 44.50 | 2.97 | 2.68 | 3.10 | +1.27 | +74.71% | 5 | 150 | 96.09% |
MGM240328C00045000 | 2024-03-28 12:17PM EDT | 45.00 | 2.45 | 2.31 | 2.42 | +0.95 | +63.33% | 18 | 539 | 77.73% |
MGM240328C00045500 | 2024-03-28 11:48AM EDT | 45.50 | 1.86 | 1.80 | 2.12 | +0.93 | +100.00% | 59 | 882 | 81.25% |
MGM240328C00046000 | 2024-03-28 11:53AM EDT | 46.00 | 1.39 | 1.28 | 1.42 | +0.79 | +131.67% | 9 | 248 | 60.16% |
MGM240328C00046500 | 2024-03-28 11:54AM EDT | 46.50 | 0.85 | 0.83 | 0.94 | +0.53 | +165.63% | 227 | 585 | 47.46% |
MGM240328C00047000 | 2024-03-28 11:29AM EDT | 47.00 | 0.37 | 0.38 | 0.43 | +0.29 | +362.50% | 172 | 1,199 | 28.52% |
MGM240328C00047500 | 2024-03-28 12:12PM EDT | 47.50 | 0.11 | 0.09 | 0.11 | +0.07 | +175.00% | 4,852 | 367 | 21.09% |
MGM240328C00048000 | 2024-03-28 11:12AM EDT | 48.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 211 | 39 | 27.74% |
MGM240328C00048500 | 2024-03-26 10:09AM EDT | 48.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 303 | 34.77% |
MGM240328C00049000 | 2024-03-22 11:15AM EDT | 49.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 1 | 25 | 71.48% |
MGM240328C00049500 | 2024-03-22 10:15AM EDT | 49.50 | 0.01 | 0.00 | 0.74 | 0.00 | - | 9 | 19 | 115.23% |
MGM240328C00050000 | 2024-03-27 11:57AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 53.13% |
MGM240328C00051000 | 2024-02-14 10:52AM EDT | 51.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 20 | 20 | 71.88% |
MGM240328C00052000 | 2024-03-07 4:02PM EDT | 52.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 87.50% |
MGM240328C00053000 | 2024-02-13 12:32PM EDT | 53.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | - | 2 | 201.95% |
MGM240328C00055000 | 2024-02-13 4:57PM EDT | 55.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | - | 41 | 244.14% |
MGM240328C00060000 | 2024-03-25 10:49AM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 168.75% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
MGM240328P00035000 | 2024-03-15 10:55AM EDT | 35.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 10 | 1 | 326.56% |
MGM240328P00036000 | 2024-03-13 9:30AM EDT | 36.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 6 | 16 | 300.78% |
MGM240328P00037000 | 2024-03-04 11:36AM EDT | 37.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 3 | 33 | 175.00% |
MGM240328P00038000 | 2024-03-07 1:01PM EDT | 38.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 12 | 33 | 162.50% |
MGM240328P00038500 | 2024-03-20 11:55AM EDT | 38.50 | 0.09 | 0.00 | 0.22 | 0.00 | - | 8 | 16 | 237.50% |
MGM240328P00039000 | 2024-03-18 10:44AM EDT | 39.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 14 | 44 | 225.00% |
MGM240328P00040000 | 2024-03-27 2:36PM EDT | 40.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 88 | 150.00% |
MGM240328P00040500 | 2024-03-18 9:51AM EDT | 40.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 258.59% |
MGM240328P00041000 | 2024-03-26 9:45AM EDT | 41.00 | 0.26 | 0.00 | 0.74 | 0.00 | - | 1 | 83 | 242.97% |
MGM240328P00041500 | 2024-03-25 2:36PM EDT | 41.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 104 | 117 | 228.91% |
MGM240328P00042000 | 2024-03-25 2:27PM EDT | 42.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 78 | 521 | 209.38% |
MGM240328P00042500 | 2024-03-26 9:49AM EDT | 42.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 84.38% |
MGM240328P00043000 | 2024-03-27 10:52AM EDT | 43.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 3 | 345 | 75.00% |
MGM240328P00043500 | 2024-03-26 12:59PM EDT | 43.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 355 | 68.75% |
MGM240328P00044000 | 2024-03-26 1:55PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 336 | 59.38% |
MGM240328P00044500 | 2024-03-27 11:56AM EDT | 44.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 58 | 137.89% |
MGM240328P00045000 | 2024-03-28 11:49AM EDT | 45.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 79 | 53.13% |
MGM240328P00045500 | 2024-03-27 1:59PM EDT | 45.50 | 0.09 | 0.00 | 0.40 | 0.00 | - | 40 | 72 | 81.25% |
MGM240328P00046000 | 2024-03-28 11:50AM EDT | 46.00 | 0.01 | 0.00 | 0.03 | -0.12 | -92.31% | 11 | 61 | 35.94% |
MGM240328P00046500 | 2024-03-28 10:34AM EDT | 46.50 | 0.01 | 0.01 | 0.03 | -0.24 | -96.00% | 36 | 31 | 24.61% |
MGM240328P00047000 | 2024-03-28 12:03PM EDT | 47.00 | 0.06 | 0.04 | 0.06 | -0.73 | -92.41% | 92 | 70 | 16.02% |
MGM240328P00048000 | 2024-03-28 9:51AM EDT | 48.00 | 0.88 | 0.63 | 0.71 | -4.92 | -84.83% | 29 | 0 | 0.00% |
MGM240328P00050000 | 2024-02-12 2:09PM EDT | 50.00 | 3.88 | 6.90 | 7.35 | 0.00 | - | - | 0 | 558.40% |
MGM240328P00051000 | 2024-03-26 10:06AM EDT | 51.00 | 4.70 | 3.45 | 3.75 | 0.00 | - | 10 | 10 | 68.75% |
MGM240328P00054000 | 2024-03-26 10:01AM EDT | 54.00 | 7.90 | 6.40 | 6.85 | 0.00 | - | 4 | 4 | 163.28% |