La bourse ferme dans 4 h 37 min
CAC 40
7 621,89 -40,41 (-0,53 %) Euro Stoxx 50
4 929,49 -6,48 (-0,13 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0689 -0,0026 (-0,25 %) Gold future
2 321,40 -9,40 (-0,40 %) Bitcoin EUR
57 332,73 -10,97 (-0,02 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240816C00020000 | 2024-06-24 3:17PM EDT | 20.00 | 22.64 | 20.85 | 22.90 | 0.00 | - | 3 | 4 | 162.01% |
| MGM240816C00025000 | 2024-06-24 10:44AM EDT | 25.00 | 17.74 | 17.05 | 17.90 | 0.00 | - | 20 | 25 | 102.34% |
| MGM240816C00030000 | 2024-05-24 11:59AM EDT | 30.00 | 10.16 | 12.20 | 12.45 | 0.00 | - | 23 | 20 | 66.11% |
| MGM240816C00034000 | 2024-06-11 10:04AM EDT | 34.00 | 6.65 | 8.30 | 8.55 | 0.00 | - | - | 2 | 53.66% |
| MGM240816C00035000 | 2024-06-24 9:40AM EDT | 35.00 | 7.65 | 7.40 | 7.55 | 0.00 | - | 2 | 31 | 48.39% |
| MGM240816C00036000 | 2024-06-24 9:53AM EDT | 36.00 | 6.65 | 5.45 | 6.65 | 0.00 | - | 2 | 10 | 45.80% |
| MGM240816C00037000 | 2024-06-25 10:12AM EDT | 37.00 | 5.55 | 4.90 | 5.75 | -0.18 | -3.14% | 1 | 21 | 42.73% |
| MGM240816C00038000 | 2024-06-24 10:04AM EDT | 38.00 | 4.95 | 3.80 | 4.90 | 0.00 | - | 6 | 75 | 40.28% |
| MGM240816C00039000 | 2024-06-25 3:56PM EDT | 39.00 | 4.00 | 4.00 | 4.10 | -0.35 | -8.05% | 6 | 215 | 38.21% |
| MGM240816C00040000 | 2024-06-24 12:43PM EDT | 40.00 | 3.45 | 2.90 | 3.40 | 0.00 | - | 16 | 583 | 37.11% |
| MGM240816C00041000 | 2024-06-25 2:29PM EDT | 41.00 | 2.65 | 2.66 | 2.72 | -0.44 | -14.24% | 35 | 320 | 35.35% |
| MGM240816C00042000 | 2024-06-25 2:47PM EDT | 42.00 | 2.09 | 2.10 | 2.14 | -0.17 | -7.52% | 21 | 3,031 | 34.18% |
| MGM240816C00043000 | 2024-06-25 10:58AM EDT | 43.00 | 1.66 | 1.62 | 1.66 | -0.12 | -6.74% | 4 | 110 | 33.47% |
| MGM240816C00044000 | 2024-06-25 9:53AM EDT | 44.00 | 1.16 | 1.22 | 1.26 | -0.16 | -12.12% | 8 | 239 | 32.86% |
| MGM240816C00045000 | 2024-06-25 1:35PM EDT | 45.00 | 0.89 | 0.91 | 0.94 | -0.23 | -20.54% | 57 | 1,191 | 32.45% |
| MGM240816C00046000 | 2024-06-25 10:12AM EDT | 46.00 | 0.63 | 0.58 | 0.69 | -0.13 | -17.11% | 4 | 111 | 32.15% |
| MGM240816C00047000 | 2024-06-24 10:31AM EDT | 47.00 | 0.60 | 0.45 | 0.50 | 0.00 | - | 2 | 76 | 31.98% |
| MGM240816C00048000 | 2024-06-24 3:12PM EDT | 48.00 | 0.39 | 0.31 | 0.36 | 0.00 | - | 14 | 31 | 31.93% |
| MGM240816C00049000 | 2024-06-20 2:58PM EDT | 49.00 | 0.36 | 0.22 | 0.26 | 0.00 | - | 1 | 42 | 32.08% |
| MGM240816C00050000 | 2024-06-25 12:25PM EDT | 50.00 | 0.17 | 0.15 | 0.18 | -0.02 | -10.53% | 200 | 216 | 31.93% |
| MGM240816C00055000 | 2024-06-20 3:39PM EDT | 55.00 | 0.07 | 0.02 | 0.14 | 0.00 | - | 1 | 5 | 42.19% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240816P00030000 | 2024-06-25 11:49AM EDT | 30.00 | 0.07 | 0.05 | 0.14 | +0.03 | +75.00% | 1 | 15 | 53.32% |
| MGM240816P00034000 | 2024-06-21 3:49PM EDT | 34.00 | 0.16 | 0.12 | 0.17 | 0.00 | - | 4 | 14 | 37.99% |
| MGM240816P00035000 | 2024-06-25 11:49AM EDT | 35.00 | 0.19 | 0.17 | 0.23 | +0.01 | +5.56% | 1 | 129 | 36.43% |
| MGM240816P00036000 | 2024-06-20 3:25PM EDT | 36.00 | 0.33 | 0.25 | 0.30 | 0.00 | - | 5 | 144 | 34.57% |
| MGM240816P00037000 | 2024-06-25 3:42PM EDT | 37.00 | 0.37 | 0.36 | 0.41 | +0.01 | +2.78% | 12 | 163 | 33.25% |
| MGM240816P00038000 | 2024-06-24 12:58PM EDT | 38.00 | 0.50 | 0.52 | 0.56 | 0.00 | - | 5 | 224 | 32.03% |
| MGM240816P00039000 | 2024-06-24 3:23PM EDT | 39.00 | 0.63 | 0.73 | 0.98 | 0.00 | - | 21 | 454 | 35.21% |
| MGM240816P00040000 | 2024-06-25 2:42PM EDT | 40.00 | 1.02 | 1.00 | 1.05 | +0.11 | +12.09% | 6 | 200 | 30.32% |
| MGM240816P00041000 | 2024-06-24 11:20AM EDT | 41.00 | 1.27 | 1.36 | 1.41 | 0.00 | - | 13 | 278 | 29.64% |
| MGM240816P00042000 | 2024-06-25 1:14PM EDT | 42.00 | 1.93 | 1.79 | 1.84 | +0.33 | +20.62% | 64 | 159 | 28.81% |
| MGM240816P00043000 | 2024-06-25 11:52AM EDT | 43.00 | 2.44 | 2.32 | 2.36 | +0.21 | +9.42% | 4 | 419 | 28.03% |
| MGM240816P00044000 | 2024-06-24 9:53AM EDT | 44.00 | 2.98 | 2.91 | 2.97 | 0.00 | - | 4 | 40 | 27.30% |
| MGM240816P00045000 | 2024-06-25 3:15PM EDT | 45.00 | 3.60 | 3.55 | 4.65 | +0.20 | +5.88% | 1 | 36 | 44.04% |
| MGM240816P00046000 | 2024-05-22 9:47AM EDT | 46.00 | 5.50 | 3.35 | 5.45 | 0.00 | - | - | 32 | 45.51% |
| MGM240816P00047000 | 2024-05-22 9:47AM EDT | 47.00 | 6.40 | 4.80 | 5.70 | 0.00 | - | - | 1 | 35.55% |
