U.S. markets closed
F S&P 500
5,069.00 +22.50 (+0.45%) F Dow Jones
38,221.00 +152.00 (+0.40%) F Nasdaq
17,532.50 +94.25 (+0.54%) E-mini Russell 2000 Index Futur
2,005.30 +15.60 (+0.78%) Petróleo
79.17 +0.17 (+0.22%) Oro
2,333.00 +22.00 (+0.95%)
MGM Resorts International (MGM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:45.00
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503C00045000 | 2024-05-01 3:32PM EDT | 2024-05-03 | 0.06 | 0.03 | 0.06 | -0.02 | -25.00% | 2,327 | 3,222 | 94.53% |
| MGM240510C00045000 | 2024-05-01 2:13PM EDT | 2024-05-10 | 0.13 | 0.09 | 0.13 | -0.07 | -35.00% | 25 | 112 | 53.52% |
| MGM240517C00045000 | 2024-05-01 12:26PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.19 | +0.02 | +11.11% | 2 | 1,316 | 46.00% |
| MGM240524C00045000 | 2024-05-01 11:46AM EDT | 2024-05-24 | 0.27 | 0.20 | 1.66 | -0.33 | -55.00% | 1 | 71 | 66.31% |
| MGM240531C00045000 | 2024-04-30 2:59PM EDT | 2024-05-31 | 0.34 | 0.26 | 0.38 | 0.00 | - | 10 | 43 | 41.31% |
| MGM240621C00045000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 0.50 | 0.46 | 0.56 | +0.04 | +8.70% | 41 | 2,252 | 36.28% |
| MGM240719C00045000 | 2024-04-30 2:00PM EDT | 2024-07-19 | 0.93 | 0.80 | 0.85 | 0.00 | - | 11 | 23 | 34.42% |
| MGM240920C00045000 | 2024-05-01 9:42AM EDT | 2024-09-20 | 1.73 | 1.57 | 1.71 | -0.02 | -1.14% | 3 | 175 | 35.84% |
| MGM241220C00045000 | 2024-05-01 2:51PM EDT | 2024-12-20 | 3.10 | 2.60 | 2.99 | +0.17 | +5.80% | 3 | 8 | 38.68% |
| MGM250117C00045000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 3.13 | 3.05 | 3.20 | -0.08 | -2.49% | 17 | 2,194 | 38.16% |
| MGM250620C00045000 | 2024-04-30 3:24PM EDT | 2025-06-20 | 4.70 | 4.60 | 4.85 | 0.00 | - | 10 | 26 | 40.13% |
| MGM251219C00045000 | 2024-05-01 9:54AM EDT | 2025-12-19 | 6.30 | 5.75 | 7.50 | 0.00 | - | 1 | 106 | 46.53% |
| MGM260116C00045000 | 2024-05-01 3:18PM EDT | 2026-01-16 | 7.00 | 6.45 | 7.60 | +0.20 | +2.94% | 2 | 168 | 45.97% |
| MGM261218C00045000 | 2024-04-26 2:09PM EDT | 2026-12-18 | 10.21 | 8.45 | 9.35 | 0.00 | - | 1 | 18 | 43.93% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240503P00045000 | 2024-04-30 2:23PM EDT | 2024-05-03 | 5.15 | 5.10 | 5.50 | 0.00 | - | 36 | 2,703 | 96.09% |
| MGM240510P00045000 | 2024-05-01 9:31AM EDT | 2024-05-10 | 5.50 | 5.05 | 5.55 | +0.30 | +5.77% | 1 | 7 | 69.92% |
| MGM240517P00045000 | 2024-05-01 3:22PM EDT | 2024-05-17 | 5.10 | 5.15 | 5.55 | -0.35 | -6.42% | 2 | 753 | 52.44% |
| MGM240524P00045000 | 2024-04-30 10:49AM EDT | 2024-05-24 | 4.80 | 4.35 | 6.75 | 0.00 | - | 22 | 26 | 83.20% |
| MGM240531P00045000 | 2024-04-23 9:45AM EDT | 2024-05-31 | 3.10 | 4.65 | 5.60 | 0.00 | - | 2 | 11 | 40.23% |
| MGM240621P00045000 | 2024-05-01 3:56PM EDT | 2024-06-21 | 5.50 | 4.60 | 6.00 | -0.15 | -2.65% | 3 | 2,533 | 40.67% |
| MGM240719P00045000 | 2024-04-23 3:45PM EDT | 2024-07-19 | 3.55 | 5.25 | 6.40 | 0.00 | - | - | 68 | 39.43% |
| MGM240920P00045000 | 2024-04-23 1:11PM EDT | 2024-09-20 | 4.30 | 5.95 | 6.30 | 0.00 | - | 11 | 98 | 28.20% |
| MGM250117P00045000 | 2024-04-30 3:41PM EDT | 2025-01-17 | 7.05 | 6.80 | 7.10 | 0.00 | - | 4 | 1,285 | 27.61% |
| MGM250620P00045000 | 2024-04-29 9:51AM EDT | 2025-06-20 | 6.85 | 7.40 | 8.00 | 0.00 | - | 55 | 61 | 27.55% |
| MGM251219P00045000 | 2024-03-13 10:55AM EDT | 2025-12-19 | 7.35 | 7.05 | 7.35 | 0.00 | - | 10 | 104 | 19.61% |
| MGM260116P00045000 | 2024-04-12 3:16PM EDT | 2026-01-16 | 7.80 | 8.35 | 9.70 | 0.00 | - | 2 | 96 | 30.80% |
| MGM261218P00045000 | 2024-02-09 2:54PM EDT | 2026-12-18 | 7.75 | 7.25 | 11.30 | 0.00 | - | - | 1 | 31.08% |
© 2024 Yahoo. Todos los derechos reservados.