La bourse ferme dans 4 h 8 min
CAC 40
7 617,33 -44,97 (-0,59 %) Euro Stoxx 50
4 923,46 -12,51 (-0,25 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0685 -0,0031 (-0,29 %) Gold future
2 319,20 -11,60 (-0,50 %) Bitcoin EUR
57 499,87 +48,94 (+0,09 %)
MGM Resorts International (MGM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240628C00030000 | 2024-06-17 10:22AM EDT | 30.00 | 9.10 | 10.45 | 13.15 | 0.00 | - | - | 5 | 396.09% |
| MGM240628C00034000 | 2024-06-25 9:50AM EDT | 34.00 | 7.90 | 6.70 | 9.00 | +1.63 | +26.00% | 10 | 10 | 274.81% |
| MGM240628C00035500 | 2024-06-25 10:42AM EDT | 35.50 | 6.50 | 5.30 | 7.60 | +1.05 | +19.27% | 4 | 9 | 247.27% |
| MGM240628C00037000 | 2024-05-23 9:50AM EDT | 37.00 | 3.10 | 4.80 | 5.30 | 0.00 | - | 5 | 5 | 91.02% |
| MGM240628C00038000 | 2024-06-17 3:56PM EDT | 38.00 | 2.60 | 2.67 | 5.15 | 0.00 | - | 2 | 12 | 188.87% |
| MGM240628C00038500 | 2024-06-17 11:16AM EDT | 38.50 | 1.45 | 2.18 | 4.60 | 0.00 | - | - | 2 | 171.97% |
| MGM240628C00039000 | 2024-06-20 3:30PM EDT | 39.00 | 2.92 | 1.89 | 3.15 | 0.00 | - | 50 | 64 | 74.02% |
| MGM240628C00039500 | 2024-06-25 10:25AM EDT | 39.50 | 2.61 | 1.31 | 2.59 | +1.28 | +96.24% | 15 | 162 | 57.62% |
| MGM240628C00040000 | 2024-06-25 10:01AM EDT | 40.00 | 1.74 | 1.79 | 2.11 | -0.61 | -25.96% | 15 | 124 | 51.17% |
| MGM240628C00040500 | 2024-06-25 3:13PM EDT | 40.50 | 1.58 | 1.33 | 1.94 | -0.12 | -7.06% | 10 | 571 | 70.61% |
| MGM240628C00041000 | 2024-06-25 1:49PM EDT | 41.00 | 0.98 | 0.90 | 1.53 | -0.59 | -37.58% | 219 | 511 | 65.04% |
| MGM240628C00041500 | 2024-06-25 3:09PM EDT | 41.50 | 0.69 | 0.70 | 0.74 | -0.33 | -32.35% | 45 | 102 | 31.45% |
| MGM240628C00042000 | 2024-06-25 3:18PM EDT | 42.00 | 0.40 | 0.40 | 0.44 | -0.46 | -53.49% | 58 | 1,108 | 30.27% |
| MGM240628C00042500 | 2024-06-25 12:04PM EDT | 42.50 | 0.20 | 0.20 | 0.24 | -0.32 | -61.54% | 57 | 1,197 | 30.08% |
| MGM240628C00043000 | 2024-06-25 2:48PM EDT | 43.00 | 0.09 | 0.09 | 0.12 | -0.21 | -70.00% | 16 | 169 | 30.47% |
| MGM240628C00043500 | 2024-06-25 2:47PM EDT | 43.50 | 0.05 | 0.05 | 0.06 | -0.13 | -72.22% | 73 | 1,040 | 31.45% |
| MGM240628C00044000 | 2024-06-25 10:10AM EDT | 44.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 10 | 83 | 34.77% |
| MGM240628C00044500 | 2024-06-24 11:29AM EDT | 44.50 | 0.02 | 0.01 | 1.28 | -0.02 | -50.00% | 35 | 14 | 102.73% |
| MGM240628C00045000 | 2024-06-25 10:23AM EDT | 45.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 2 | 336 | 49.61% |
| MGM240628C00046000 | 2024-06-20 11:52AM EDT | 46.00 | 0.06 | 0.01 | 0.74 | 0.00 | - | 2 | 17 | 105.27% |
| MGM240628C00047000 | 2024-06-20 3:39PM EDT | 47.00 | 0.06 | 0.01 | 0.74 | 0.00 | - | - | 1 | 120.51% |
| MGM240628C00048000 | 2024-06-20 12:21PM EDT | 48.00 | 0.04 | 0.00 | 0.73 | 0.00 | - | 1 | 19 | 133.59% |
| MGM240628C00049000 | 2024-06-25 10:06AM EDT | 49.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 1 | 41 | 138.28% |
| MGM240628C00050000 | 2024-06-25 1:08PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 229 | 537 | 75.00% |
| MGM240628C00051000 | 2024-06-21 3:12PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 461 | 461 | 81.25% |
| MGM240628C00055000 | 2024-06-24 10:21AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 118.75% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240628P00025000 | 2024-05-29 11:14AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 206.25% |
| MGM240628P00030000 | 2024-06-20 10:13AM EDT | 30.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | - | 11 | 211.72% |
| MGM240628P00031000 | 2024-06-18 1:34PM EDT | 31.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 134.38% |
| MGM240628P00032000 | 2024-06-21 10:10AM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 98 | 112.50% |
| MGM240628P00033000 | 2024-06-21 11:56AM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 220 | 255 | 109.38% |
| MGM240628P00034000 | 2024-06-25 10:20AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 285 | 645 | 90.63% |
| MGM240628P00035000 | 2024-06-24 11:05AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 53 | 90.63% |
| MGM240628P00035500 | 2024-06-10 12:38PM EDT | 35.50 | 0.29 | 0.00 | 1.03 | 0.00 | - | - | 8 | 181.84% |
| MGM240628P00036000 | 2024-06-17 10:28AM EDT | 36.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 61 | 94.53% |
| MGM240628P00036500 | 2024-06-10 12:37PM EDT | 36.50 | 0.09 | 0.00 | 0.23 | 0.00 | - | - | 14 | 104.30% |
| MGM240628P00037000 | 2024-06-17 10:26AM EDT | 37.00 | 0.18 | 0.01 | 0.04 | 0.00 | - | 17 | 53 | 71.09% |
| MGM240628P00037500 | 2024-06-17 2:44PM EDT | 37.50 | 0.11 | 0.01 | 0.23 | 0.00 | - | 5 | 11 | 89.06% |
| MGM240628P00038000 | 2024-06-24 3:32PM EDT | 38.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 51 | 177 | 115.04% |
| MGM240628P00038500 | 2024-06-20 1:16PM EDT | 38.50 | 0.04 | 0.01 | 0.72 | 0.00 | - | 6 | 36 | 103.32% |
| MGM240628P00039000 | 2024-06-25 3:14PM EDT | 39.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 115 | 46.88% |
| MGM240628P00039500 | 2024-06-24 11:22AM EDT | 39.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 12 | 134 | 44.92% |
| MGM240628P00040000 | 2024-06-25 3:18PM EDT | 40.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 236 | 35.55% |
| MGM240628P00040500 | 2024-06-25 3:51PM EDT | 40.50 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 11 | 240 | 32.81% |
| MGM240628P00041000 | 2024-06-25 3:47PM EDT | 41.00 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 631 | 2,648 | 30.66% |
| MGM240628P00041500 | 2024-06-25 3:42PM EDT | 41.50 | 0.24 | 0.21 | 0.24 | +0.05 | +26.32% | 13 | 62 | 28.61% |
| MGM240628P00042000 | 2024-06-25 3:30PM EDT | 42.00 | 0.42 | 0.40 | 0.45 | +0.14 | +50.00% | 151 | 274 | 28.32% |
| MGM240628P00042500 | 2024-06-24 11:51AM EDT | 42.50 | 0.95 | 0.61 | 0.95 | +0.35 | +58.33% | 1 | 76 | 42.19% |
| MGM240628P00043000 | 2024-06-25 1:50PM EDT | 43.00 | 1.24 | 1.07 | 1.15 | +0.25 | +25.25% | 4 | 8 | 29.49% |
| MGM240628P00043500 | 2024-06-25 11:45AM EDT | 43.50 | 1.71 | 1.45 | 1.82 | +0.10 | +6.21% | 1 | 7 | 53.91% |
| MGM240628P00044000 | 2024-06-25 12:14PM EDT | 44.00 | 2.30 | 1.98 | 2.24 | +0.19 | +9.00% | 1 | 21 | 55.47% |
| MGM240628P00044500 | 2024-06-25 9:30AM EDT | 44.50 | 2.20 | 1.59 | 2.93 | +0.20 | +10.00% | 27 | 31 | 81.84% |
| MGM240628P00045000 | 2024-06-17 12:15PM EDT | 45.00 | 5.50 | 1.88 | 3.20 | 0.00 | - | - | 1 | 66.60% |
| MGM240628P00046000 | 2024-06-24 9:50AM EDT | 46.00 | 4.00 | 2.97 | 4.15 | 0.00 | - | 9 | 13 | 73.05% |
| MGM240628P00049000 | 2024-06-20 10:03AM EDT | 49.00 | 7.35 | 5.95 | 8.15 | 0.00 | - | - | 10 | 73.44% |
| MGM240628P00060000 | 2024-06-20 9:44AM EDT | 60.00 | 19.00 | 16.85 | 19.05 | 0.00 | - | - | 1 | 348.24% |
