Marchés français ouverture 5 h 58 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0771 +0,0005 (+0,04 %) HANG SENG
18 475,92 +268,82 (+1,48 %) Bitcoin EUR
59 651,01 +658,64 (+1,12 %)
MGM Resorts International (MGM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510C00025000 | 2024-04-30 2:21PM EDT | 25.00 | 14.95 | 15.95 | 16.30 | +14.95 | - | - | 5 | 220.31% |
| MGM240510C00029500 | 2024-05-01 12:45PM EDT | 29.50 | 10.15 | 11.40 | 11.85 | +10.15 | - | - | 22 | 154.69% |
| MGM240510C00032000 | 2024-04-29 10:46AM EDT | 32.00 | 9.70 | 8.75 | 9.30 | +9.70 | - | - | 7 | 155.66% |
| MGM240510C00033000 | 2024-05-01 2:56PM EDT | 33.00 | 7.30 | 7.75 | 8.35 | +7.30 | - | - | 34 | 78.13% |
| MGM240510C00033500 | 2024-05-02 3:59PM EDT | 33.50 | 7.40 | 7.25 | 7.80 | +7.40 | - | - | 5 | 133.01% |
| MGM240510C00034000 | 2024-04-29 2:56PM EDT | 34.00 | 7.70 | 6.75 | 7.25 | +7.70 | - | - | 50 | 118.75% |
| MGM240510C00035000 | 2024-05-03 12:17PM EDT | 35.00 | 6.00 | 5.80 | 7.00 | +6.00 | - | 110 | 314 | 122.07% |
| MGM240510C00036000 | 2024-04-29 1:47PM EDT | 36.00 | 5.85 | 4.90 | 5.25 | +5.85 | - | - | 8 | 60.94% |
| MGM240510C00037000 | 2024-04-30 3:59PM EDT | 37.00 | 2.99 | 3.80 | 4.40 | +2.99 | - | - | 75 | 55.47% |
| MGM240510C00038000 | 2024-05-03 2:51PM EDT | 38.00 | 2.80 | 2.81 | 3.60 | -0.01 | -0.36% | 47 | 143 | 57.23% |
| MGM240510C00038500 | 2024-05-03 1:12PM EDT | 38.50 | 2.68 | 1.28 | 2.74 | +0.13 | +5.10% | 18 | 76 | 53.52% |
| MGM240510C00039000 | 2024-05-03 12:41PM EDT | 39.00 | 2.15 | 1.93 | 2.23 | +0.10 | +4.88% | 14 | 459 | 45.31% |
| MGM240510C00039500 | 2024-05-03 11:25AM EDT | 39.50 | 2.00 | 1.48 | 1.78 | +2.00 | - | 1 | 133 | 41.41% |
| MGM240510C00040000 | 2024-05-03 3:30PM EDT | 40.00 | 1.28 | 1.21 | 1.44 | 0.00 | - | 209 | 256 | 43.16% |
| MGM240510C00040500 | 2024-05-03 3:34PM EDT | 40.50 | 0.90 | 0.94 | 0.98 | +0.90 | - | 83 | 113 | 35.55% |
| MGM240510C00041000 | 2024-05-03 3:56PM EDT | 41.00 | 0.64 | 0.65 | 0.68 | -0.11 | -14.67% | 105 | 277 | 34.47% |
| MGM240510C00041500 | 2024-05-03 3:56PM EDT | 41.50 | 0.43 | 0.42 | 0.46 | -0.10 | -18.87% | 26 | 101 | 34.47% |
| MGM240510C00042000 | 2024-05-03 3:58PM EDT | 42.00 | 0.26 | 0.25 | 0.29 | -0.11 | -29.73% | 578 | 271 | 34.18% |
| MGM240510C00042500 | 2024-05-03 3:39PM EDT | 42.50 | 0.15 | 0.14 | 0.17 | -0.11 | -42.31% | 259 | 187 | 33.79% |
| MGM240510C00043000 | 2024-05-03 3:58PM EDT | 43.00 | 0.07 | 0.07 | 0.10 | -0.10 | -58.82% | 47 | 93 | 33.99% |
| MGM240510C00043500 | 2024-05-03 3:10PM EDT | 43.50 | 0.07 | 0.04 | 0.07 | -0.03 | -30.00% | 4 | 94 | 36.33% |
| MGM240510C00044000 | 2024-05-03 3:49PM EDT | 44.00 | 0.03 | 0.01 | 0.14 | -0.04 | -57.14% | 51 | 295 | 49.81% |
| MGM240510C00044500 | 2024-05-03 9:30AM EDT | 44.50 | 0.47 | 0.00 | 0.25 | +0.42 | +840.00% | 14 | 6 | 53.71% |
| MGM240510C00045000 | 2024-05-03 2:28PM EDT | 45.00 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 4 | 168 | 54.30% |
| MGM240510C00045500 | 2024-05-02 10:30AM EDT | 45.50 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 24 | 67.19% |
| MGM240510C00046000 | 2024-05-02 1:20PM EDT | 46.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 2 | 65 | 80.47% |
| MGM240510C00046500 | 2024-04-29 3:26PM EDT | 46.50 | 0.16 | 0.00 | 1.27 | 0.00 | - | 7 | 17 | 120.51% |
| MGM240510C00047000 | 2024-05-01 12:54PM EDT | 47.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 32 | 62 | 126.56% |
| MGM240510C00047500 | 2024-05-02 9:33AM EDT | 47.50 | 0.23 | 0.00 | 0.50 | 0.00 | - | 9 | 10 | 98.83% |
| MGM240510C00048000 | 2024-04-29 10:20AM EDT | 48.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 1 | 21 | 138.28% |
| MGM240510C00048500 | 2024-05-01 10:30AM EDT | 48.50 | 0.18 | 0.00 | 1.27 | +0.18 | - | - | 14 | 143.95% |
| MGM240510C00049000 | 2024-05-01 10:29AM EDT | 49.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 14 | 76 | 149.41% |
| MGM240510C00049500 | 2024-05-02 9:43AM EDT | 49.50 | 0.01 | 0.00 | 1.67 | +0.01 | - | - | 14 | 170.31% |
| MGM240510C00050000 | 2024-05-03 10:38AM EDT | 50.00 | 0.93 | 0.00 | 0.85 | +0.91 | +4,550.00% | 1 | 37 | 141.41% |
| MGM240510C00051000 | 2024-05-03 10:38AM EDT | 51.00 | 0.43 | 0.00 | 0.93 | +0.22 | +104.76% | 1 | 50 | 154.88% |
| MGM240510C00052000 | 2024-04-12 3:27PM EDT | 52.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 180.08% |
| MGM240510C00053000 | 2024-04-15 12:04PM EDT | 53.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | - | 30 | 189.45% |
| MGM240510C00054000 | 2024-04-05 12:03PM EDT | 54.00 | 0.24 | 0.00 | 0.94 | 0.00 | - | 1 | 1 | 182.42% |
| MGM240510C00056000 | 2024-04-01 10:45AM EDT | 56.00 | 0.21 | 0.00 | 1.27 | 0.00 | - | - | 1 | 215.82% |
| MGM240510C00060000 | 2024-04-04 10:46AM EDT | 60.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 137.50% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510P00032500 | 2024-05-01 12:16PM EDT | 32.50 | 0.01 | 0.00 | 1.27 | +0.01 | - | - | 8 | 192.19% |
| MGM240510P00033000 | 2024-05-01 12:17PM EDT | 33.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 8 | 22 | 183.20% |
| MGM240510P00033500 | 2024-05-01 12:28PM EDT | 33.50 | 0.31 | 0.00 | 1.27 | +0.31 | - | - | 8 | 174.41% |
| MGM240510P00034000 | 2024-05-01 3:31PM EDT | 34.00 | 0.15 | 0.00 | 1.27 | +0.15 | - | - | 9 | 165.63% |
| MGM240510P00034500 | 2024-05-02 9:42AM EDT | 34.50 | 0.01 | 0.00 | 0.08 | +0.01 | - | - | 182 | 78.91% |
| MGM240510P00035000 | 2024-05-02 12:53PM EDT | 35.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 17 | 148.05% |
| MGM240510P00035500 | 2024-05-02 11:57AM EDT | 35.50 | 0.05 | 0.00 | 1.27 | +0.05 | - | - | 0 | 139.26% |
| MGM240510P00036000 | 2024-05-03 12:49PM EDT | 36.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 1 | 83 | 64.84% |
| MGM240510P00037000 | 2024-05-03 12:50PM EDT | 37.00 | 0.07 | 0.00 | 0.15 | +0.05 | +250.00% | 10 | 24 | 58.20% |
| MGM240510P00037500 | 2024-05-03 11:42AM EDT | 37.50 | 0.02 | 0.01 | 0.10 | -0.04 | -66.67% | 1 | 114 | 56.06% |
| MGM240510P00038000 | 2024-05-03 3:07PM EDT | 38.00 | 0.04 | 0.03 | 0.20 | -0.03 | -42.86% | 15 | 84 | 51.56% |
| MGM240510P00038500 | 2024-05-03 3:56PM EDT | 38.50 | 0.06 | 0.05 | 0.08 | -0.07 | -53.85% | 11 | 34 | 40.82% |
| MGM240510P00039000 | 2024-05-03 11:44AM EDT | 39.00 | 0.10 | 0.07 | 0.11 | -0.09 | -47.37% | 1 | 62 | 37.89% |
| MGM240510P00039500 | 2024-05-03 1:32PM EDT | 39.50 | 0.19 | 0.13 | 0.16 | -0.07 | -26.92% | 4 | 16 | 35.35% |
| MGM240510P00040000 | 2024-05-03 3:39PM EDT | 40.00 | 0.25 | 0.23 | 0.26 | -0.17 | -40.48% | 32 | 167 | 34.47% |
| MGM240510P00040500 | 2024-05-03 3:39PM EDT | 40.50 | 0.40 | 0.38 | 0.42 | -0.21 | -34.43% | 589 | 112 | 34.38% |
| MGM240510P00041000 | 2024-05-03 3:48PM EDT | 41.00 | 0.63 | 0.59 | 0.63 | -0.14 | -18.18% | 90 | 233 | 33.89% |
| MGM240510P00041500 | 2024-05-03 3:41PM EDT | 41.50 | 0.85 | 0.86 | 0.90 | -0.15 | -15.00% | 23 | 102 | 33.40% |
| MGM240510P00042000 | 2024-05-03 3:33PM EDT | 42.00 | 1.26 | 1.16 | 2.18 | -0.20 | -13.70% | 15 | 202 | 58.11% |
| MGM240510P00042500 | 2024-05-03 3:33PM EDT | 42.50 | 1.63 | 1.53 | 1.80 | -0.24 | -12.83% | 11 | 49 | 45.41% |
| MGM240510P00043000 | 2024-04-30 3:54PM EDT | 43.00 | 3.88 | 1.83 | 2.77 | 0.00 | - | 4 | 32 | 52.93% |
| MGM240510P00043500 | 2024-05-03 11:52AM EDT | 43.50 | 2.45 | 1.95 | 2.74 | +0.97 | +65.54% | 4 | 2 | 55.66% |
| MGM240510P00044000 | 2024-05-02 1:06PM EDT | 44.00 | 3.14 | 2.81 | 3.15 | 0.00 | - | 4 | 14 | 54.69% |
| MGM240510P00044500 | 2024-04-30 9:51AM EDT | 44.50 | 4.10 | 2.61 | 3.65 | +4.10 | - | - | 10 | 60.55% |
| MGM240510P00045000 | 2024-05-03 1:28PM EDT | 45.00 | 4.05 | 2.37 | 4.15 | -1.45 | -26.36% | 6 | 8 | 66.02% |
| MGM240510P00045500 | 2024-04-25 11:36AM EDT | 45.50 | 3.65 | 4.25 | 4.70 | 0.00 | - | - | 3 | 76.56% |
| MGM240510P00046000 | 2024-05-02 12:23PM EDT | 46.00 | 5.10 | 3.15 | 5.55 | 0.00 | - | 9 | 14 | 111.13% |
| MGM240510P00046500 | 2024-05-02 9:32AM EDT | 46.50 | 3.80 | 5.20 | 7.40 | +3.80 | - | - | 0 | 134.86% |
| MGM240510P00047000 | 2024-05-01 9:59AM EDT | 47.00 | 7.20 | 5.70 | 6.05 | 0.00 | - | 4 | 2 | 73.05% |
| MGM240510P00048000 | 2024-04-11 2:27PM EDT | 48.00 | 3.70 | 6.65 | 7.20 | 0.00 | - | - | 1 | 102.54% |
| MGM240510P00051000 | 2024-04-29 9:45AM EDT | 51.00 | 9.40 | 9.40 | 10.95 | +9.40 | - | - | 1 | 126.76% |
| MGM240510P00052000 | 2024-05-02 11:32AM EDT | 52.00 | 11.15 | 9.90 | 11.05 | +11.15 | - | - | 0 | 113.28% |
| MGM240510P00055000 | 2024-05-02 11:34AM EDT | 55.00 | 14.25 | 13.65 | 14.25 | +14.25 | - | - | 0 | 169.53% |
