U.S. markets closed
F S&P 500
5,339.50 +6.50 (+0.12%) F Dow Jones
40,097.00 +58.00 (+0.14%) F Nasdaq
18,728.50 +36.75 (+0.20%) E-mini Russell 2000 Index Futur
2,120.50 +1.60 (+0.08%) Petróleo
78.99 +0.36 (+0.46%) Oro
2,395.80 +0.90 (+0.04%)
MGM Resorts International (MGM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240517C00025000 | 2024-05-02 1:11PM EDT | 25.00 | 15.85 | 14.90 | 17.85 | 0.00 | - | 12 | 17 | 679.69% |
| MGM240517C00030000 | 2024-05-13 12:20PM EDT | 30.00 | 11.00 | 11.35 | 12.65 | 0.00 | - | 1 | 7 | 349.22% |
| MGM240517C00033000 | 2024-05-01 3:17PM EDT | 33.00 | 7.30 | 6.65 | 10.10 | 0.00 | - | - | 41 | 423.24% |
| MGM240517C00034000 | 2024-05-02 10:35AM EDT | 34.00 | 7.45 | 6.45 | 8.75 | 0.00 | - | 45 | 126 | 146.09% |
| MGM240517C00035000 | 2024-05-14 10:22AM EDT | 35.00 | 6.54 | 5.80 | 7.20 | 0.00 | - | 1 | 51 | 246.88% |
| MGM240517C00036000 | 2024-05-15 10:36AM EDT | 36.00 | 5.50 | 4.50 | 6.70 | +0.05 | +0.92% | 1 | 20 | 110.16% |
| MGM240517C00036500 | 2024-04-30 3:58PM EDT | 36.50 | 3.55 | 3.95 | 6.20 | 0.00 | - | 18 | 18 | 89.84% |
| MGM240517C00037000 | 2024-05-03 11:56AM EDT | 37.00 | 4.25 | 3.70 | 5.45 | 0.00 | - | 6 | 28 | 81.25% |
| MGM240517C00037500 | 2024-05-14 10:05AM EDT | 37.50 | 4.15 | 2.99 | 5.95 | 0.00 | - | 1 | 6 | 149.80% |
| MGM240517C00038000 | 2024-05-15 2:32PM EDT | 38.00 | 3.40 | 2.89 | 4.70 | +0.07 | +2.10% | 350 | 574 | 113.28% |
| MGM240517C00038500 | 2024-05-14 3:39PM EDT | 38.50 | 2.77 | 2.25 | 3.75 | 0.00 | - | 19 | 211 | 155.47% |
| MGM240517C00039000 | 2024-05-15 1:22PM EDT | 39.00 | 2.31 | 1.96 | 2.80 | +0.66 | +40.00% | 2 | 127 | 90.63% |
| MGM240517C00039500 | 2024-05-14 10:52AM EDT | 39.50 | 1.90 | 1.86 | 2.49 | 0.00 | - | 11 | 132 | 61.72% |
| MGM240517C00040000 | 2024-05-15 3:41PM EDT | 40.00 | 1.55 | 1.43 | 1.70 | +0.43 | +38.39% | 3 | 708 | 54.10% |
| MGM240517C00040500 | 2024-05-15 1:53PM EDT | 40.50 | 0.86 | 1.03 | 1.84 | -0.10 | -10.42% | 25 | 267 | 66.21% |
| MGM240517C00041000 | 2024-05-15 3:55PM EDT | 41.00 | 0.70 | 0.69 | 0.76 | +0.06 | +9.38% | 1,401 | 784 | 35.35% |
| MGM240517C00041500 | 2024-05-15 3:49PM EDT | 41.50 | 0.30 | 0.36 | 0.43 | -0.07 | -18.92% | 321 | 947 | 33.01% |
| MGM240517C00042000 | 2024-05-15 3:41PM EDT | 42.00 | 0.13 | 0.16 | 0.20 | -0.07 | -35.00% | 151 | 831 | 31.06% |
| MGM240517C00042500 | 2024-05-15 3:18PM EDT | 42.50 | 0.03 | 0.06 | 0.10 | -0.04 | -57.14% | 19 | 262 | 33.20% |
| MGM240517C00043000 | 2024-05-15 3:02PM EDT | 43.00 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 3 | 1,001 | 35.55% |
| MGM240517C00043500 | 2024-05-15 1:31PM EDT | 43.50 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 1 | 756 | 44.14% |
| MGM240517C00044000 | 2024-05-14 1:18PM EDT | 44.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 102 | 1,902 | 46.88% |
| MGM240517C00044500 | 2024-05-14 3:35PM EDT | 44.50 | 0.02 | 0.01 | 0.55 | 0.00 | - | 1 | 57 | 97.07% |
| MGM240517C00045000 | 2024-05-15 11:57AM EDT | 45.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 118 | 1,340 | 56.25% |
| MGM240517C00045500 | 2024-05-06 12:47PM EDT | 45.50 | 0.03 | 0.00 | 0.54 | 0.00 | - | 26 | 266 | 114.84% |
| MGM240517C00046000 | 2024-05-15 10:08AM EDT | 46.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 140 | 910 | 69.53% |
| MGM240517C00046500 | 2024-05-15 1:31PM EDT | 46.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 18 | 137 | 68.75% |
| MGM240517C00047000 | 2024-05-15 12:55PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 153 | 613 | 73.44% |
| MGM240517C00047500 | 2024-05-15 12:53PM EDT | 47.50 | 0.01 | 0.00 | 0.20 | -0.03 | -75.00% | 132 | 120 | 116.41% |
| MGM240517C00048000 | 2024-05-14 3:25PM EDT | 48.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 7 | 849 | 109.77% |
| MGM240517C00049000 | 2024-05-15 12:35PM EDT | 49.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 8 | 195 | 149.61% |
| MGM240517C00050000 | 2024-05-14 1:06PM EDT | 50.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 1,493 | 154.30% |
| MGM240517C00051000 | 2024-05-13 10:32AM EDT | 51.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 100 | 220.51% |
| MGM240517C00052000 | 2024-05-07 12:13PM EDT | 52.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 16 | 124 | 234.96% |
| MGM240517C00055000 | 2024-05-07 3:21PM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 237 | 162.50% |
| MGM240517C00060000 | 2024-04-01 3:39PM EDT | 60.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 246.88% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240517P00030000 | 2024-05-09 10:34AM EDT | 30.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 20 | 36 | 250.78% |
| MGM240517P00032000 | 2024-05-10 3:57PM EDT | 32.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 5 | 210.55% |
| MGM240517P00033000 | 2024-05-07 3:07PM EDT | 33.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 16 | 50 | 189.84% |
| MGM240517P00034000 | 2024-05-14 9:55AM EDT | 34.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 26 | 169.53% |
| MGM240517P00035000 | 2024-05-14 1:11PM EDT | 35.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 84 | 148.05% |
| MGM240517P00036000 | 2024-05-15 12:31PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 15 | 1,539 | 85.94% |
| MGM240517P00036500 | 2024-05-15 3:29PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 43 | 54 | 71.88% |
| MGM240517P00037000 | 2024-05-09 11:35AM EDT | 37.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 325 | 71.88% |
| MGM240517P00037500 | 2024-05-09 11:35AM EDT | 37.50 | 0.05 | 0.01 | 0.23 | 0.00 | - | 12 | 69 | 101.95% |
| MGM240517P00038000 | 2024-05-14 3:17PM EDT | 38.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 11 | 1,122 | 63.28% |
| MGM240517P00038500 | 2024-05-13 1:11PM EDT | 38.50 | 0.05 | 0.02 | 0.53 | 0.00 | - | 10 | 48 | 105.86% |
| MGM240517P00039000 | 2024-05-15 11:48AM EDT | 39.00 | 0.03 | 0.01 | 0.40 | 0.00 | - | 1 | 593 | 84.57% |
| MGM240517P00039500 | 2024-05-15 3:20PM EDT | 39.50 | 0.04 | 0.01 | 0.21 | -0.01 | -20.00% | 20 | 273 | 59.38% |
| MGM240517P00040000 | 2024-05-15 3:22PM EDT | 40.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 82 | 669 | 36.72% |
| MGM240517P00040500 | 2024-05-15 10:31AM EDT | 40.50 | 0.07 | 0.04 | 0.08 | -0.14 | -66.67% | 3 | 1,070 | 33.59% |
| MGM240517P00041000 | 2024-05-15 10:59AM EDT | 41.00 | 0.18 | 0.11 | 0.15 | -0.15 | -45.45% | 585 | 762 | 29.49% |
| MGM240517P00041500 | 2024-05-15 3:56PM EDT | 41.50 | 0.31 | 0.30 | 0.33 | -0.25 | -44.64% | 120 | 173 | 28.91% |
| MGM240517P00042000 | 2024-05-15 2:34PM EDT | 42.00 | 0.74 | 0.55 | 0.62 | -0.27 | -26.73% | 3 | 432 | 28.32% |
| MGM240517P00042500 | 2024-05-15 9:47AM EDT | 42.50 | 0.85 | 0.93 | 1.82 | -0.44 | -34.11% | 3 | 228 | 65.63% |
| MGM240517P00043000 | 2024-05-15 9:56AM EDT | 43.00 | 1.37 | 1.29 | 1.56 | -0.34 | -19.88% | 10 | 1,217 | 44.92% |
| MGM240517P00043500 | 2024-04-25 3:56PM EDT | 43.50 | 2.32 | 1.66 | 2.23 | 0.00 | - | - | 17 | 75.98% |
| MGM240517P00044000 | 2024-05-13 9:45AM EDT | 44.00 | 3.19 | 2.18 | 2.77 | 0.00 | - | 6 | 1,279 | 91.41% |
| MGM240517P00044500 | 2024-05-02 1:25PM EDT | 44.50 | 3.77 | 1.76 | 3.20 | 0.00 | - | 28 | 7 | 93.16% |
| MGM240517P00045000 | 2024-05-13 11:16AM EDT | 45.00 | 3.87 | 2.27 | 4.30 | 0.00 | - | 44 | 149 | 168.36% |
| MGM240517P00046000 | 2024-05-06 9:52AM EDT | 46.00 | 4.80 | 3.30 | 5.60 | 0.00 | - | 1 | 11 | 219.92% |
| MGM240517P00046500 | 2024-05-14 3:19PM EDT | 46.50 | 5.25 | 3.85 | 6.10 | 0.00 | - | 2 | 3 | 78.13% |
| MGM240517P00047000 | 2024-04-29 9:32AM EDT | 47.00 | 5.40 | 4.30 | 6.50 | 0.00 | - | 21 | 0 | 232.03% |
| MGM240517P00048000 | 2024-05-08 3:21PM EDT | 48.00 | 7.85 | 6.20 | 6.70 | 0.00 | - | 1 | 0 | 50.00% |
| MGM240517P00049000 | 2024-04-29 9:57AM EDT | 49.00 | 7.40 | 6.35 | 7.65 | 0.00 | - | 39 | 0 | 160.16% |
| MGM240517P00050000 | 2024-04-18 12:54PM EDT | 50.00 | 7.62 | 8.20 | 9.50 | 0.00 | - | 4 | 0 | 209.38% |
| MGM240517P00052000 | 2024-05-13 12:36PM EDT | 52.00 | 11.05 | 9.25 | 11.60 | 0.00 | - | 12 | 0 | 335.94% |
| MGM240517P00060000 | 2024-04-23 2:35PM EDT | 60.00 | 16.95 | 18.10 | 18.80 | 0.00 | - | - | 0 | 100.00% |
© 2024 Yahoo. Todos los derechos reservados.