Mercados españoles cerrados en 7 hrs 29 min
IBEX 35
11.090,40 +40,30 (+0,36%) Euro Stoxx 50
5.081,16 +26,75 (+0,53%) Dólar/Euro
1,0785 +0,0001 (+0,01%) Petróleo Brent
84,29 +0,41 (+0,49%) Oro
2.373,30 +33,00 (+1,41%) Bitcoin EUR
58.554,68 +1.774,13 (+3,12%)
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 comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510C00025000 | 2024-04-30 2:21PM EDT | 25.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240510C00029500 | 2024-05-01 12:45PM EDT | 29.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240510C00032000 | 2024-04-29 10:46AM EDT | 32.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240510C00033000 | 2024-05-01 2:56PM EDT | 33.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240510C00033500 | 2024-05-02 3:59PM EDT | 33.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240510C00034000 | 2024-04-29 2:56PM EDT | 34.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240510C00035000 | 2024-05-09 9:30AM EDT | 35.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MGM240510C00036000 | 2024-04-29 1:47PM EDT | 36.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240510C00037000 | 2024-04-30 3:59PM EDT | 37.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240510C00037500 | 2024-05-09 10:06AM EDT | 37.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MGM240510C00038000 | 2024-05-09 3:59PM EDT | 38.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
| MGM240510C00038500 | 2024-05-09 3:51PM EDT | 38.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MGM240510C00039000 | 2024-05-09 1:32PM EDT | 39.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| MGM240510C00039500 | 2024-05-09 3:59PM EDT | 39.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MGM240510C00040000 | 2024-05-09 2:30PM EDT | 40.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| MGM240510C00040500 | 2024-05-09 3:42PM EDT | 40.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 0.00% |
| MGM240510C00041000 | 2024-05-09 3:12PM EDT | 41.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 3.13% |
| MGM240510C00041500 | 2024-05-09 2:57PM EDT | 41.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| MGM240510C00042000 | 2024-05-09 2:45PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MGM240510C00042500 | 2024-05-09 9:38AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MGM240510C00043000 | 2024-05-09 10:28AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MGM240510C00043500 | 2024-05-06 3:56PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MGM240510C00044000 | 2024-05-06 2:38PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MGM240510C00044500 | 2024-05-09 1:14PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MGM240510C00045000 | 2024-05-09 2:27PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM240510C00045500 | 2024-05-09 2:20PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MGM240510C00046000 | 2024-05-06 9:43AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM240510C00046500 | 2024-05-08 3:38PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| MGM240510C00047000 | 2024-05-01 12:54PM EDT | 47.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| MGM240510C00047500 | 2024-05-08 10:21AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MGM240510C00048000 | 2024-04-29 10:20AM EDT | 48.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM240510C00048500 | 2024-05-01 10:30AM EDT | 48.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MGM240510C00049000 | 2024-05-01 10:29AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MGM240510C00049500 | 2024-05-02 9:43AM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MGM240510C00050000 | 2024-05-06 11:27AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM240510C00051000 | 2024-05-03 10:38AM EDT | 51.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM240510C00052000 | 2024-04-12 3:27PM EDT | 52.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM240510C00053000 | 2024-04-15 12:04PM EDT | 53.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MGM240510C00054000 | 2024-04-05 12:03PM EDT | 54.00 | 0.24 | 0.00 | 0.94 | 0.00 | - | 1 | 1 | 413.28% |
| MGM240510C00056000 | 2024-04-01 10:45AM EDT | 56.00 | 0.21 | 0.00 | 1.27 | 0.00 | - | - | 1 | 488.28% |
| MGM240510C00060000 | 2024-04-04 10:46AM EDT | 60.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 312.50% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510P00032500 | 2024-05-07 3:52PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MGM240510P00033000 | 2024-05-08 12:14PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 50.00% |
| MGM240510P00033500 | 2024-05-08 3:11PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,348 | 0 | 50.00% |
| MGM240510P00034000 | 2024-05-01 3:31PM EDT | 34.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MGM240510P00034500 | 2024-05-02 9:42AM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MGM240510P00035000 | 2024-05-09 10:11AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM240510P00035500 | 2024-05-02 11:57AM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MGM240510P00036000 | 2024-05-07 10:33AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MGM240510P00036500 | 2024-05-09 10:58AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| MGM240510P00037000 | 2024-05-09 12:08PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| MGM240510P00037500 | 2024-05-09 2:48PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| MGM240510P00038000 | 2024-05-06 1:19PM EDT | 38.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MGM240510P00038500 | 2024-05-09 10:06AM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MGM240510P00039000 | 2024-05-09 12:33PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MGM240510P00039500 | 2024-05-09 10:57AM EDT | 39.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MGM240510P00040000 | 2024-05-09 2:30PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| MGM240510P00040500 | 2024-05-09 3:22PM EDT | 40.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 6.25% |
| MGM240510P00041000 | 2024-05-09 3:51PM EDT | 41.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.00% |
| MGM240510P00041500 | 2024-05-09 11:10AM EDT | 41.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MGM240510P00042000 | 2024-05-08 11:17AM EDT | 42.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MGM240510P00042500 | 2024-05-03 3:33PM EDT | 42.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MGM240510P00043000 | 2024-05-09 10:04AM EDT | 43.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM240510P00043500 | 2024-05-09 11:51AM EDT | 43.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MGM240510P00044000 | 2024-05-08 11:17AM EDT | 44.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MGM240510P00044500 | 2024-04-30 9:51AM EDT | 44.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240510P00045000 | 2024-05-09 3:29PM EDT | 45.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM240510P00045500 | 2024-04-25 11:36AM EDT | 45.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240510P00046000 | 2024-05-02 12:23PM EDT | 46.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MGM240510P00046500 | 2024-05-09 12:44PM EDT | 46.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM240510P00047000 | 2024-05-08 1:33PM EDT | 47.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM240510P00048000 | 2024-05-08 3:21PM EDT | 48.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM240510P00051000 | 2024-05-08 3:21PM EDT | 51.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM240510P00052000 | 2024-05-02 11:32AM EDT | 52.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240510P00055000 | 2024-05-02 11:34AM EDT | 55.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.