Mercados españoles cerrados
S&P 500
5.225,07 +2,39 (+0,05%) Nasdaq
16.392,75 +51,88 (+0,32%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0801 +0,0029 (+0,27%) Petróleo Brent
83,20 +0,41 (+0,50%) Bitcoin EUR
58.324,18 +1.386,55 (+2,44%)
MGM Resorts International (MGM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:17PM EDT. Mercado abierto.
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240517C00025000 | 2024-05-02 1:11PM EDT | 25.00 | 15.85 | 15.90 | 16.10 | 0.00 | - | 12 | 17 | 207.81% |
| MGM240517C00030000 | 2024-04-17 2:11PM EDT | 30.00 | 12.60 | 11.00 | 11.15 | 0.00 | - | - | 6 | 160.94% |
| MGM240517C00033000 | 2024-05-01 3:17PM EDT | 33.00 | 7.30 | 7.95 | 8.20 | 0.00 | - | - | 41 | 119.14% |
| MGM240517C00034000 | 2024-05-02 10:35AM EDT | 34.00 | 7.45 | 6.90 | 7.20 | 0.00 | - | 45 | 126 | 101.17% |
| MGM240517C00035000 | 2024-05-10 12:33PM EDT | 35.00 | 5.65 | 5.95 | 6.25 | 0.00 | - | 60 | 51 | 96.48% |
| MGM240517C00036000 | 2024-05-10 10:31AM EDT | 36.00 | 4.85 | 4.95 | 5.15 | 0.00 | - | 5 | 20 | 75.39% |
| MGM240517C00036500 | 2024-04-30 3:58PM EDT | 36.50 | 3.55 | 4.50 | 4.75 | 0.00 | - | 18 | 18 | 79.10% |
| MGM240517C00037000 | 2024-05-03 11:56AM EDT | 37.00 | 4.25 | 3.95 | 4.15 | 0.00 | - | 6 | 28 | 62.70% |
| MGM240517C00037500 | 2024-05-08 11:03AM EDT | 37.50 | 2.81 | 3.45 | 3.65 | 0.00 | - | 1 | 6 | 56.25% |
| MGM240517C00038000 | 2024-05-13 11:57AM EDT | 38.00 | 3.10 | 3.05 | 3.15 | +0.48 | +18.32% | 313 | 417 | 55.47% |
| MGM240517C00038500 | 2024-05-13 10:22AM EDT | 38.50 | 2.55 | 2.56 | 2.66 | +0.44 | +20.85% | 55 | 144 | 53.91% |
| MGM240517C00039000 | 2024-05-10 3:35PM EDT | 39.00 | 1.65 | 2.09 | 2.15 | 0.00 | - | 2 | 127 | 45.51% |
| MGM240517C00039500 | 2024-05-09 2:07PM EDT | 39.50 | 1.75 | 1.65 | 1.72 | +0.19 | +12.18% | 1 | 135 | 42.77% |
| MGM240517C00040000 | 2024-05-13 10:42AM EDT | 40.00 | 1.22 | 1.21 | 1.27 | +0.33 | +37.08% | 6 | 716 | 37.11% |
| MGM240517C00040500 | 2024-05-13 9:57AM EDT | 40.50 | 0.84 | 0.86 | 0.90 | +0.26 | +44.83% | 7 | 256 | 34.57% |
| MGM240517C00041000 | 2024-05-13 11:59AM EDT | 41.00 | 0.57 | 0.57 | 0.58 | +0.19 | +50.00% | 238 | 567 | 31.84% |
| MGM240517C00041500 | 2024-05-13 11:56AM EDT | 41.50 | 0.33 | 0.32 | 0.36 | +0.13 | +65.00% | 583 | 908 | 31.15% |
| MGM240517C00042000 | 2024-05-13 11:32AM EDT | 42.00 | 0.18 | 0.17 | 0.20 | +0.07 | +63.64% | 98 | 738 | 30.08% |
| MGM240517C00042500 | 2024-05-13 10:55AM EDT | 42.50 | 0.10 | 0.09 | 0.12 | -0.04 | -28.57% | 14 | 236 | 31.06% |
| MGM240517C00043000 | 2024-05-13 11:25AM EDT | 43.00 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 33 | 1,019 | 32.03% |
| MGM240517C00043500 | 2024-05-10 3:54PM EDT | 43.50 | 0.06 | 0.01 | 0.07 | 0.00 | - | 8 | 755 | 37.50% |
| MGM240517C00044000 | 2024-05-10 3:20PM EDT | 44.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 3 | 1,896 | 41.02% |
| MGM240517C00044500 | 2024-05-13 10:31AM EDT | 44.50 | 0.12 | 0.02 | 0.06 | +0.09 | +300.00% | 5 | 47 | 46.09% |
| MGM240517C00045000 | 2024-05-13 10:20AM EDT | 45.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 1,340 | 44.53% |
| MGM240517C00045500 | 2024-05-06 12:47PM EDT | 45.50 | 0.03 | 0.01 | 0.53 | 0.00 | - | 26 | 266 | 80.66% |
| MGM240517C00046000 | 2024-05-09 3:12PM EDT | 46.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 15 | 910 | 70.12% |
| MGM240517C00046500 | 2024-05-09 1:15PM EDT | 46.50 | 0.02 | 0.01 | 0.17 | 0.00 | - | 8 | 137 | 69.53% |
| MGM240517C00047000 | 2024-05-13 11:54AM EDT | 47.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 9 | 624 | 58.59% |
| MGM240517C00047500 | 2024-05-13 10:31AM EDT | 47.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 120 | 57.81% |
| MGM240517C00048000 | 2024-05-13 10:25AM EDT | 48.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 854 | 64.06% |
| MGM240517C00049000 | 2024-05-07 12:14PM EDT | 49.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 8 | 197 | 71.09% |
| MGM240517C00050000 | 2024-05-10 1:45PM EDT | 50.00 | 0.04 | 0.01 | 0.03 | +0.03 | +300.00% | 3 | 1,488 | 77.34% |
| MGM240517C00051000 | 2024-05-13 10:32AM EDT | 51.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 100 | 147.07% |
| MGM240517C00052000 | 2024-05-07 12:13PM EDT | 52.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 16 | 124 | 156.05% |
| MGM240517C00055000 | 2024-05-07 3:21PM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 237 | 107.81% |
| MGM240517C00060000 | 2024-04-01 3:39PM EDT | 60.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 161.72% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240517P00030000 | 2024-05-09 10:34AM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 36 | 112.50% |
| MGM240517P00032000 | 2024-05-10 3:57PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 81.25% |
| MGM240517P00033000 | 2024-05-07 3:07PM EDT | 33.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 16 | 50 | 115.23% |
| MGM240517P00034000 | 2024-05-09 11:47AM EDT | 34.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 24 | 75.00% |
| MGM240517P00035000 | 2024-05-02 9:30AM EDT | 35.00 | 0.30 | 0.01 | 0.03 | 0.00 | - | 1 | 53 | 64.84% |
| MGM240517P00036000 | 2024-05-07 1:03PM EDT | 36.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 8 | 1,539 | 107.03% |
| MGM240517P00036500 | 2024-05-09 1:14PM EDT | 36.50 | 0.02 | 0.01 | 0.75 | 0.00 | - | 30 | 54 | 99.02% |
| MGM240517P00037000 | 2024-05-09 11:35AM EDT | 37.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 10 | 325 | 58.98% |
| MGM240517P00037500 | 2024-05-09 11:35AM EDT | 37.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 12 | 69 | 42.19% |
| MGM240517P00038000 | 2024-05-09 3:54PM EDT | 38.00 | 0.04 | 0.02 | 0.38 | 0.00 | - | 10 | 1,128 | 59.57% |
| MGM240517P00038500 | 2024-05-10 3:46PM EDT | 38.50 | 0.07 | 0.03 | 0.06 | 0.00 | - | 10 | 38 | 36.91% |
| MGM240517P00039000 | 2024-05-13 11:53AM EDT | 39.00 | 0.07 | 0.04 | 0.07 | -0.04 | -36.36% | 5 | 609 | 32.23% |
| MGM240517P00039500 | 2024-05-13 11:20AM EDT | 39.50 | 0.08 | 0.08 | 0.11 | -0.10 | -55.56% | 31 | 232 | 29.69% |
| MGM240517P00040000 | 2024-05-13 11:53AM EDT | 40.00 | 0.16 | 0.16 | 0.19 | -0.15 | -48.39% | 51 | 668 | 28.22% |
| MGM240517P00040500 | 2024-05-13 11:18AM EDT | 40.50 | 0.28 | 0.28 | 0.31 | -0.22 | -44.00% | 107 | 965 | 26.27% |
| MGM240517P00041000 | 2024-05-13 11:54AM EDT | 41.00 | 0.53 | 0.48 | 0.50 | -0.25 | -32.05% | 14 | 742 | 24.51% |
| MGM240517P00041500 | 2024-05-13 10:55AM EDT | 41.50 | 0.72 | 0.74 | 0.78 | -0.41 | -36.28% | 25 | 106 | 23.15% |
| MGM240517P00042000 | 2024-05-13 9:59AM EDT | 42.00 | 0.93 | 1.09 | 1.15 | -0.61 | -39.61% | 3 | 434 | 22.07% |
| MGM240517P00042500 | 2024-05-10 3:42PM EDT | 42.50 | 2.11 | 1.49 | 1.56 | 0.00 | - | 72 | 230 | 12.50% |
| MGM240517P00043000 | 2024-05-13 9:45AM EDT | 43.00 | 2.20 | 1.86 | 2.03 | -0.14 | -5.98% | 6 | 1,254 | 0.00% |
| MGM240517P00043500 | 2024-04-25 3:56PM EDT | 43.50 | 2.32 | 2.43 | 2.51 | 0.00 | - | - | 17 | 0.00% |
| MGM240517P00044000 | 2024-05-13 9:45AM EDT | 44.00 | 3.19 | 2.74 | 3.10 | -0.06 | -1.85% | 6 | 1,279 | 37.50% |
| MGM240517P00044500 | 2024-05-02 1:25PM EDT | 44.50 | 3.77 | 2.75 | 3.55 | 0.00 | - | 28 | 7 | 0.00% |
| MGM240517P00045000 | 2024-05-13 11:16AM EDT | 45.00 | 3.87 | 3.80 | 4.10 | -0.76 | -16.41% | 44 | 179 | 46.88% |
| MGM240517P00046000 | 2024-05-06 9:52AM EDT | 46.00 | 4.80 | 4.85 | 5.50 | 0.00 | - | 1 | 11 | 68.75% |
| MGM240517P00046500 | 2024-05-06 10:48AM EDT | 46.50 | 5.85 | 5.40 | 5.55 | 0.00 | - | 3 | 1 | 0.00% |
| MGM240517P00047000 | 2024-04-29 9:32AM EDT | 47.00 | 5.40 | 5.85 | 6.10 | 0.00 | - | 21 | 2 | 63.28% |
| MGM240517P00048000 | 2024-05-08 3:21PM EDT | 48.00 | 7.85 | 6.90 | 7.10 | 0.00 | - | 1 | 67 | 71.09% |
| MGM240517P00049000 | 2024-04-29 9:57AM EDT | 49.00 | 7.40 | 7.80 | 8.15 | 0.00 | - | 39 | 0 | 91.02% |
| MGM240517P00050000 | 2024-04-18 12:54PM EDT | 50.00 | 7.62 | 8.90 | 9.00 | 0.00 | - | 4 | 0 | 0.00% |
| MGM240517P00060000 | 2024-04-23 2:35PM EDT | 60.00 | 16.95 | 18.90 | 19.10 | 0.00 | - | - | 0 | 147.66% |
© 2024 Yahoo. Todos los derechos reservados.