La bourse ferme dans 1 h 9 min
CAC 40
7 601,53 -60,77 (-0,79 %) Euro Stoxx 50
4 914,89 -21,08 (-0,43 %) Dow Jones
38 957,69 -154,47 (-0,39 %) EUR/USD
1,0686 -0,0030 (-0,28 %) Gold future
2 309,10 -21,70 (-0,93 %) Bitcoin EUR
57 932,99 +449,42 (+0,78 %)
MGM Resorts International (MGM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:20AM EDT. Marché ouvert.
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240726C00030000 | 2024-06-21 10:49AM EDT | 30.00 | 12.12 | 12.00 | 12.60 | 0.00 | - | 1 | 1 | 84.67% |
| MGM240726C00037000 | 2024-06-20 9:34AM EDT | 37.00 | 4.30 | 4.85 | 5.40 | 0.00 | - | - | 2 | 44.43% |
| MGM240726C00038000 | 2024-06-24 2:50PM EDT | 38.00 | 4.47 | 4.25 | 4.60 | -0.28 | -5.89% | 3 | 6 | 44.09% |
| MGM240726C00039000 | 2024-06-24 2:52PM EDT | 39.00 | 3.85 | 3.35 | 3.60 | 0.00 | - | 8 | 9 | 37.06% |
| MGM240726C00040000 | 2024-06-21 9:30AM EDT | 40.00 | 2.67 | 2.62 | 2.77 | 0.00 | - | 8 | 14 | 33.84% |
| MGM240726C00041000 | 2024-06-25 9:30AM EDT | 41.00 | 1.81 | 1.95 | 2.13 | -0.34 | -15.81% | 6 | 32 | 33.40% |
| MGM240726C00042000 | 2024-06-21 10:13AM EDT | 42.00 | 1.41 | 1.34 | 1.45 | -0.16 | -10.19% | 10 | 55 | 30.23% |
| MGM240726C00043000 | 2024-06-24 12:12PM EDT | 43.00 | 1.15 | 0.89 | 1.02 | 0.00 | - | 7 | 54 | 30.13% |
| MGM240726C00044000 | 2024-06-25 12:16PM EDT | 44.00 | 0.43 | 0.52 | 0.66 | -0.27 | -38.57% | 2 | 31 | 29.27% |
| MGM240726C00045000 | 2024-06-25 3:52PM EDT | 45.00 | 0.40 | 0.29 | 0.50 | -0.16 | -28.57% | 3 | 46 | 31.25% |
| MGM240726C00046000 | 2024-06-24 10:12AM EDT | 46.00 | 0.34 | 0.19 | 0.27 | 0.00 | - | 4 | 20 | 29.40% |
| MGM240726C00047000 | 2024-06-25 9:30AM EDT | 47.00 | 0.24 | 0.12 | 0.16 | +0.06 | +33.33% | 10 | 14 | 29.20% |
| MGM240726C00048000 | 2024-06-20 1:22PM EDT | 48.00 | 0.17 | 0.07 | 0.12 | 0.00 | - | - | 40 | 30.96% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240726P00035000 | 2024-06-26 9:49AM EDT | 35.00 | 0.05 | 0.02 | 0.79 | +0.03 | +150.00% | 2 | 9 | 55.37% |
| MGM240726P00036000 | 2024-06-26 9:50AM EDT | 36.00 | 0.09 | 0.06 | 0.11 | +0.03 | +50.00% | 6 | 13 | 34.57% |
| MGM240726P00038000 | 2024-06-20 9:50AM EDT | 38.00 | 0.34 | 0.17 | 0.22 | 0.00 | - | 5 | 9 | 29.79% |
| MGM240726P00039000 | 2024-06-21 3:48PM EDT | 39.00 | 0.36 | 0.29 | 0.36 | 0.00 | - | 6 | 6 | 28.81% |
| MGM240726P00040000 | 2024-06-25 1:41PM EDT | 40.00 | 0.56 | 0.48 | 0.67 | -0.04 | -6.67% | 2 | 7 | 30.23% |
| MGM240726P00041000 | 2024-06-25 12:06PM EDT | 41.00 | 0.91 | 0.78 | 0.95 | -0.01 | -1.09% | 1 | 2 | 28.47% |
| MGM240726P00043000 | 2024-06-12 3:01PM EDT | 43.00 | 2.76 | 1.72 | 1.97 | 0.00 | - | - | 1 | 27.98% |
| MGM240726P00044000 | 2024-06-21 2:12PM EDT | 44.00 | 2.51 | 2.40 | 2.54 | 0.00 | - | 10 | 10 | 25.20% |
