La bourse ferme dans 2 h 57 min
CAC 40
7 582,86 -79,44 (-1,04 %) Euro Stoxx 50
4 903,44 -32,53 (-0,66 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0687 -0,0029 (-0,27 %) Gold future
2 327,80 -3,00 (-0,13 %) Bitcoin EUR
57 514,71 +241,87 (+0,42 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM250117C00015000 | 2024-05-08 9:30AM EDT | 15.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MGM250117C00018000 | 2024-06-24 10:03AM EDT | 18.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| MGM250117C00020000 | 2024-05-30 2:53PM EDT | 20.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| MGM250117C00023000 | 2024-03-22 10:33AM EDT | 23.00 | 22.85 | 19.35 | 21.80 | 0.00 | - | 4 | 56 | 81.88% |
| MGM250117C00025000 | 2024-05-24 3:39PM EDT | 25.00 | 15.90 | 16.50 | 18.15 | 0.00 | - | 2 | 49 | 65.72% |
| MGM250117C00028000 | 2024-04-04 12:40PM EDT | 28.00 | 20.60 | 14.40 | 14.95 | 0.00 | - | 3 | 23 | 51.32% |
| MGM250117C00030000 | 2024-06-20 12:15PM EDT | 30.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 454 | 0.00% |
| MGM250117C00032000 | 2024-06-24 3:39PM EDT | 32.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| MGM250117C00033000 | 2024-06-17 10:46AM EDT | 33.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 2 | 331 | 0.00% |
| MGM250117C00035000 | 2024-06-24 2:51PM EDT | 35.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 0.00% |
| MGM250117C00037000 | 2024-06-21 2:37PM EDT | 37.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 8 | 333 | 0.00% |
| MGM250117C00040000 | 2024-06-24 3:52PM EDT | 40.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,201 | 0.00% |
| MGM250117C00042000 | 2024-06-24 2:55PM EDT | 42.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1,575 | 0.05% |
| MGM250117C00045000 | 2024-06-25 12:22PM EDT | 45.00 | 3.05 | 0.00 | 0.00 | -0.25 | -7.58% | 2 | 2,581 | 3.13% |
| MGM250117C00047000 | 2024-06-25 3:20PM EDT | 47.00 | 2.38 | 0.00 | 0.00 | -0.10 | -4.03% | 4 | 2,382 | 3.13% |
| MGM250117C00050000 | 2024-06-25 11:26AM EDT | 50.00 | 1.50 | 0.00 | 0.00 | -0.20 | -11.76% | 33 | 1,977 | 6.25% |
| MGM250117C00055000 | 2024-06-25 11:26AM EDT | 55.00 | 0.68 | 0.00 | 0.00 | -0.14 | -17.07% | 8 | 3,238 | 6.25% |
| MGM250117C00060000 | 2024-06-25 11:45AM EDT | 60.00 | 0.33 | 0.00 | 0.00 | -0.04 | -10.81% | 5 | 2,277 | 12.50% |
| MGM250117C00065000 | 2024-06-05 3:43PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 951 | 12.50% |
| MGM250117C00070000 | 2024-06-24 10:48AM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 819 | 12.50% |
| MGM250117C00075000 | 2024-06-07 11:34AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 304 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM250117P00015000 | 2024-05-30 3:20PM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 25.00% |
| MGM250117P00018000 | 2024-06-18 3:39PM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 252 | 25.00% |
| MGM250117P00020000 | 2024-06-11 3:37PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 939 | 4,352 | 25.00% |
| MGM250117P00023000 | 2024-06-24 10:48AM EDT | 23.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 872 | 12.50% |
| MGM250117P00025000 | 2024-06-24 10:49AM EDT | 25.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 863 | 12.50% |
| MGM250117P00028000 | 2024-06-21 12:38PM EDT | 28.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 12.50% |
| MGM250117P00030000 | 2024-06-20 3:05PM EDT | 30.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 419 | 12.50% |
| MGM250117P00032000 | 2024-06-24 1:46PM EDT | 32.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 599 | 6.25% |
| MGM250117P00033000 | 2024-06-24 11:53AM EDT | 33.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 1,278 | 6.25% |
| MGM250117P00035000 | 2024-06-24 2:11PM EDT | 35.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 4,671 | 6.25% |
| MGM250117P00037000 | 2024-06-25 11:32AM EDT | 37.00 | 1.58 | 0.00 | 0.00 | +0.11 | +7.48% | 4 | 1,655 | 3.13% |
| MGM250117P00040000 | 2024-06-25 11:32AM EDT | 40.00 | 2.58 | 0.00 | 0.00 | +0.21 | +8.86% | 22 | 4,896 | 1.56% |
| MGM250117P00042000 | 2024-06-24 11:58AM EDT | 42.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 2,044 | 0.00% |
| MGM250117P00045000 | 2024-06-25 1:29PM EDT | 45.00 | 5.05 | 0.00 | 0.00 | +0.35 | +7.45% | 2 | 1,487 | 0.00% |
| MGM250117P00047000 | 2024-06-18 10:12AM EDT | 47.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 11 | 1,277 | 0.00% |
| MGM250117P00050000 | 2024-06-24 3:54PM EDT | 50.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 353 | 0.00% |
| MGM250117P00055000 | 2024-06-06 2:39PM EDT | 55.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 600 | 334 | 0.00% |
| MGM250117P00060000 | 2024-05-02 10:01AM EDT | 60.00 | 18.70 | 19.40 | 20.10 | 0.00 | - | 6 | 3 | 50.15% |
| MGM250117P00065000 | 2023-09-26 1:01PM EDT | 65.00 | 27.75 | 29.80 | 30.45 | 0.00 | - | 1 | 0 | 104.30% |
| MGM250117P00070000 | 2024-01-12 1:28PM EDT | 70.00 | 27.43 | 22.20 | 24.75 | 0.00 | - | 60 | 0 | 0.00% |
