Mercados españoles cerrados

MGM Resorts International (MGM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
47,26+0,66 (+1,42%)
A partir del 12:55PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MGM240328C000340002024-03-13 9:40AM EDT34.009.1513.1513.550.00--0340.63%
MGM240328C000360002024-03-27 1:27PM EDT36.0010.1411.3011.550.00-11325.78%
MGM240328C000370002024-03-05 3:05PM EDT37.005.5810.1510.450.00-11231.25%
MGM240328C000380002024-03-14 9:46AM EDT38.005.379.159.500.00-114226.56%
MGM240328C000390002024-03-26 10:01AM EDT39.007.108.158.500.00-22203.91%
MGM240328C000400002024-03-15 1:43PM EDT40.007.487.307.55+4.18+126.67%14220.31%
MGM240328C000410002024-03-26 3:55PM EDT41.005.506.156.600.00-1028178.52%
MGM240328C000415002024-03-27 2:19PM EDT41.504.645.806.000.00-44174.22%
MGM240328C000420002024-03-28 11:50AM EDT42.005.305.255.60+2.44+85.31%2111168.75%
MGM240328C000425002024-03-26 10:00AM EDT42.503.854.804.950.00-335142.19%
MGM240328C000430002024-03-27 11:05AM EDT43.003.244.204.650.00-871142.58%
MGM240328C000435002024-03-26 12:45PM EDT43.503.903.853.95+1.08+38.30%2135123.83%
MGM240328C000440002024-03-28 12:15PM EDT44.003.463.303.50+1.14+49.14%12111110.94%
MGM240328C000445002024-03-28 10:52AM EDT44.502.972.683.10+1.27+74.71%515096.09%
MGM240328C000450002024-03-28 12:17PM EDT45.002.452.312.42+0.95+63.33%1853977.73%
MGM240328C000455002024-03-28 11:48AM EDT45.501.861.802.12+0.93+100.00%5988281.25%
MGM240328C000460002024-03-28 11:53AM EDT46.001.391.281.42+0.79+131.67%924860.16%
MGM240328C000465002024-03-28 11:54AM EDT46.500.850.830.94+0.53+165.63%22758547.46%
MGM240328C000470002024-03-28 11:29AM EDT47.000.370.380.43+0.29+362.50%1721,19928.52%
MGM240328C000475002024-03-28 12:12PM EDT47.500.110.090.11+0.07+175.00%4,85236721.09%
MGM240328C000480002024-03-28 11:12AM EDT48.000.040.020.05-0.01-20.00%2113927.74%
MGM240328C000485002024-03-26 10:09AM EDT48.500.040.000.030.00-330334.77%
MGM240328C000490002024-03-22 11:15AM EDT49.000.010.000.320.00-12571.48%
MGM240328C000495002024-03-22 10:15AM EDT49.500.010.000.740.00-919115.23%
MGM240328C000500002024-03-27 11:57AM EDT50.000.010.000.010.00-11753.13%
MGM240328C000510002024-02-14 10:52AM EDT51.000.160.000.030.00-202071.88%
MGM240328C000520002024-03-07 4:02PM EDT52.000.010.000.030.00-1187.50%
MGM240328C000530002024-02-13 12:32PM EDT53.000.510.000.750.00--2201.95%
MGM240328C000550002024-02-13 4:57PM EDT55.000.580.000.750.00--41244.14%
MGM240328C000600002024-03-25 10:49AM EDT60.000.030.000.010.00-11168.75%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MGM240328P000350002024-03-15 10:55AM EDT35.000.020.000.220.00-101326.56%
MGM240328P000360002024-03-13 9:30AM EDT36.000.030.000.220.00-616300.78%
MGM240328P000370002024-03-04 11:36AM EDT37.000.120.000.010.00-333175.00%
MGM240328P000380002024-03-07 1:01PM EDT38.000.120.000.010.00-1233162.50%
MGM240328P000385002024-03-20 11:55AM EDT38.500.090.000.220.00-816237.50%
MGM240328P000390002024-03-18 10:44AM EDT39.000.040.000.220.00-1444225.00%
MGM240328P000400002024-03-27 2:36PM EDT40.000.010.000.040.00-288150.00%
MGM240328P000405002024-03-18 9:51AM EDT40.500.130.000.750.00-121258.59%
MGM240328P000410002024-03-26 9:45AM EDT41.000.260.000.740.00-183242.97%
MGM240328P000415002024-03-25 2:36PM EDT41.500.010.000.750.00-104117228.91%
MGM240328P000420002024-03-25 2:27PM EDT42.000.020.000.700.00-78521209.38%
MGM240328P000425002024-03-26 9:49AM EDT42.500.020.000.010.00-18284.38%
MGM240328P000430002024-03-27 10:52AM EDT43.000.060.000.010.00-334575.00%
MGM240328P000435002024-03-26 12:59PM EDT43.500.020.000.010.00-3535568.75%
MGM240328P000440002024-03-26 1:55PM EDT44.000.010.000.01-0.05-83.33%133659.38%
MGM240328P000445002024-03-27 11:56AM EDT44.500.080.000.750.00-358137.89%
MGM240328P000450002024-03-28 11:49AM EDT45.000.020.000.040.00-37953.13%
MGM240328P000455002024-03-27 1:59PM EDT45.500.090.000.400.00-407281.25%
MGM240328P000460002024-03-28 11:50AM EDT46.000.010.000.03-0.12-92.31%116135.94%
MGM240328P000465002024-03-28 10:34AM EDT46.500.010.010.03-0.24-96.00%363124.61%
MGM240328P000470002024-03-28 12:03PM EDT47.000.060.040.06-0.73-92.41%927016.02%
MGM240328P000480002024-03-28 9:51AM EDT48.000.880.630.71-4.92-84.83%2900.00%
MGM240328P000500002024-02-12 2:09PM EDT50.003.886.907.350.00--0558.40%
MGM240328P000510002024-03-26 10:06AM EDT51.004.703.453.750.00-101068.75%
MGM240328P000540002024-03-26 10:01AM EDT54.007.906.406.850.00-44163.28%