La bourse ferme dans 3 h 4 min
CAC 40
7 590,70 -71,60 (-0,93 %) Euro Stoxx 50
4 907,55 -28,42 (-0,58 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0691 -0,0025 (-0,24 %) Gold future
2 327,70 -3,10 (-0,13 %) Bitcoin EUR
57 523,27 +259,91 (+0,45 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240705C00035000 | 2024-06-04 11:32AM EDT | 35.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MGM240705C00036000 | 2024-05-28 12:34PM EDT | 36.00 | 3.64 | 5.85 | 6.20 | 0.00 | - | 1 | 1 | 54.69% |
| MGM240705C00038000 | 2024-06-21 11:58AM EDT | 38.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| MGM240705C00039000 | 2024-06-07 11:27AM EDT | 39.00 | 2.12 | 2.98 | 3.20 | 0.00 | - | 15 | 20 | 43.75% |
| MGM240705C00039500 | 2024-06-24 9:40AM EDT | 39.50 | 2.86 | 2.55 | 2.88 | 0.00 | - | 1 | 2 | 48.15% |
| MGM240705C00040000 | 2024-06-25 2:15PM EDT | 40.00 | 2.07 | 0.00 | 0.00 | -0.46 | -18.18% | 5 | 82 | 0.00% |
| MGM240705C00040500 | 2024-06-24 9:35AM EDT | 40.50 | 2.03 | 1.52 | 1.93 | 0.00 | - | 1 | 9 | 38.28% |
| MGM240705C00041000 | 2024-06-25 10:00AM EDT | 41.00 | 1.18 | 1.15 | 1.40 | -0.13 | -9.92% | 2 | 60 | 30.47% |
| MGM240705C00041500 | 2024-06-25 3:29PM EDT | 41.50 | 1.03 | 1.00 | 1.05 | -0.34 | -24.82% | 89 | 47 | 29.00% |
| MGM240705C00042000 | 2024-06-25 2:36PM EDT | 42.00 | 0.72 | 0.71 | 0.76 | -0.16 | -18.18% | 144 | 983 | 28.13% |
| MGM240705C00042500 | 2024-06-25 3:29PM EDT | 42.50 | 0.53 | 0.49 | 0.53 | -0.17 | -24.29% | 21 | 130 | 27.64% |
| MGM240705C00043000 | 2024-06-25 1:38PM EDT | 43.00 | 0.30 | 0.00 | 0.00 | -0.29 | -49.15% | 10 | 276 | 3.13% |
| MGM240705C00043500 | 2024-06-25 9:45AM EDT | 43.50 | 0.25 | 0.20 | 0.24 | -0.13 | -34.21% | 2 | 22 | 27.64% |
| MGM240705C00044000 | 2024-06-25 1:55PM EDT | 44.00 | 0.13 | 0.12 | 0.16 | -0.12 | -48.00% | 1 | 88 | 28.13% |
| MGM240705C00044500 | 2024-06-21 1:48PM EDT | 44.50 | 0.16 | 0.07 | 0.11 | 0.00 | - | 6 | 6 | 28.91% |
| MGM240705C00045000 | 2024-06-24 11:03AM EDT | 45.00 | 0.10 | 0.04 | 0.08 | 0.00 | - | 9 | 271 | 30.27% |
| MGM240705C00045500 | 2024-06-24 9:33AM EDT | 45.50 | 0.06 | 0.02 | 0.06 | 0.00 | - | 8 | 18 | 31.64% |
| MGM240705C00046000 | 2024-06-20 12:05PM EDT | 46.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| MGM240705C00047000 | 2024-06-25 1:35PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 60 | 99 | 12.50% |
| MGM240705C00050000 | 2024-06-03 11:04AM EDT | 50.00 | 0.02 | 0.01 | 1.26 | 0.00 | - | 1 | 1 | 104.10% |
| MGM240705C00055000 | 2024-06-21 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 119.73% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240705P00031000 | 2024-06-25 2:07PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 13 | 21 | 75.00% |
| MGM240705P00032000 | 2024-05-30 11:06AM EDT | 32.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 8 | 8 | 67.19% |
| MGM240705P00033000 | 2024-06-25 11:48AM EDT | 33.00 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 1 | 65 | 65.63% |
| MGM240705P00034000 | 2024-06-04 12:59PM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 25.00% |
| MGM240705P00035000 | 2024-06-25 1:34PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | -0.05 | -71.43% | 109 | 130 | 25.00% |
| MGM240705P00036000 | 2024-06-20 12:53PM EDT | 36.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 7 | 40 | 84.77% |
| MGM240705P00037000 | 2024-06-24 11:05AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 25.00% |
| MGM240705P00037500 | 2024-06-24 2:27PM EDT | 37.50 | 0.03 | 0.02 | 0.56 | 0.00 | - | 2 | 19 | 62.50% |
| MGM240705P00038000 | 2024-06-25 11:02AM EDT | 38.00 | 0.04 | 0.02 | 0.38 | -0.01 | -20.00% | 10 | 82 | 51.07% |
| MGM240705P00038500 | 2024-06-18 3:07PM EDT | 38.50 | 0.28 | 0.03 | 0.16 | 0.00 | - | - | 100 | 43.16% |
| MGM240705P00039000 | 2024-06-24 11:19AM EDT | 39.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 10 | 80 | 31.84% |
| MGM240705P00039500 | 2024-06-21 3:44PM EDT | 39.50 | 0.11 | 0.08 | 0.11 | 0.00 | - | 1 | 7 | 30.08% |
| MGM240705P00040000 | 2024-06-25 11:02AM EDT | 40.00 | 0.16 | 0.12 | 0.15 | -0.09 | -36.00% | 10 | 35 | 28.13% |
| MGM240705P00040500 | 2024-06-25 11:25AM EDT | 40.50 | 0.25 | 0.19 | 0.23 | 0.00 | - | 5 | 21 | 27.25% |
| MGM240705P00041000 | 2024-06-25 3:14PM EDT | 41.00 | 0.31 | 0.30 | 0.34 | -0.01 | -3.12% | 5 | 38 | 26.27% |
| MGM240705P00041500 | 2024-06-25 1:44PM EDT | 41.50 | 0.53 | 0.46 | 0.49 | +0.10 | +23.26% | 2 | 10 | 25.29% |
| MGM240705P00042000 | 2024-06-25 2:44PM EDT | 42.00 | 0.73 | 0.67 | 0.71 | +0.15 | +25.86% | 90 | 351 | 24.90% |
| MGM240705P00042500 | 2024-06-21 10:01AM EDT | 42.50 | 1.16 | 0.95 | 1.00 | 0.00 | - | 1 | 1 | 25.00% |
| MGM240705P00043000 | 2024-06-24 9:50AM EDT | 43.00 | 1.42 | 1.16 | 1.53 | +0.05 | +3.65% | 1 | 17 | 32.72% |
| MGM240705P00043500 | 2024-06-24 3:39PM EDT | 43.50 | 1.40 | 1.64 | 1.92 | 0.00 | - | 1 | 2 | 34.03% |
