La bourse ferme dans 3 h 7 min
CAC 40
7 597,01 -65,29 (-0,85 %) Euro Stoxx 50
4 911,53 -24,44 (-0,50 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0692 -0,0024 (-0,22 %) Gold future
2 327,30 -3,50 (-0,15 %) Bitcoin EUR
57 491,88 +338,18 (+0,59 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM250620C00025000 | 2024-06-24 10:04AM EDT | 25.00 | 18.85 | 18.50 | 19.60 | 0.00 | - | 2 | 16 | 61.08% |
| MGM250620C00028000 | 2024-06-24 3:17PM EDT | 28.00 | 16.60 | 15.75 | 16.30 | 0.00 | - | 2 | 5 | 51.10% |
| MGM250620C00030000 | 2024-05-30 3:33PM EDT | 30.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 10 | 475 | 0.00% |
| MGM250620C00033000 | 2024-05-14 9:54AM EDT | 33.00 | 12.30 | 10.90 | 11.20 | 0.00 | - | - | 1 | 38.23% |
| MGM250620C00035000 | 2024-05-16 3:45PM EDT | 35.00 | 10.85 | 9.00 | 9.30 | 0.00 | - | 2 | 132 | 33.55% |
| MGM250620C00038000 | 2024-06-17 2:35PM EDT | 38.00 | 7.50 | 8.40 | 9.80 | 0.00 | - | 17 | 23 | 48.84% |
| MGM250620C00040000 | 2024-06-24 3:52PM EDT | 40.00 | 7.52 | 7.40 | 7.60 | 0.00 | - | 11 | 105 | 40.76% |
| MGM250620C00042000 | 2024-06-20 3:38PM EDT | 42.00 | 6.48 | 5.30 | 6.50 | 0.00 | - | 3 | 134 | 39.44% |
| MGM250620C00045000 | 2024-06-25 12:02PM EDT | 45.00 | 4.95 | 4.90 | 6.95 | -0.35 | -6.60% | 66 | 1,264 | 49.16% |
| MGM250620C00047000 | 2024-06-25 11:58AM EDT | 47.00 | 4.15 | 4.10 | 4.25 | -0.25 | -5.68% | 73 | 541 | 36.89% |
| MGM250620C00050000 | 2024-06-25 9:30AM EDT | 50.00 | 3.30 | 2.52 | 3.25 | 0.00 | - | 10 | 125 | 35.91% |
| MGM250620C00055000 | 2024-06-18 1:39PM EDT | 55.00 | 1.65 | 1.84 | 2.01 | 0.00 | - | 5 | 2,047 | 34.58% |
| MGM250620C00060000 | 2024-06-20 9:30AM EDT | 60.00 | 1.00 | 1.10 | 1.19 | 0.00 | - | 3 | 91 | 33.47% |
| MGM250620C00065000 | 2024-05-06 3:45PM EDT | 65.00 | 0.83 | 0.57 | 0.67 | 0.00 | - | 5 | 6 | 32.45% |
| MGM250620C00070000 | 2024-05-08 9:48AM EDT | 70.00 | 0.45 | 0.32 | 0.62 | 0.00 | - | - | 5 | 35.52% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM250620P00025000 | 2024-05-29 1:30PM EDT | 25.00 | 0.75 | 0.00 | 0.51 | 0.00 | - | 1 | 19 | 38.79% |
| MGM250620P00028000 | 2024-05-28 2:53PM EDT | 28.00 | 1.16 | 0.66 | 0.74 | 0.00 | - | 20 | 121 | 35.40% |
| MGM250620P00030000 | 2024-05-30 2:04PM EDT | 30.00 | 1.57 | 0.90 | 1.01 | 0.00 | - | 2 | 34 | 34.11% |
| MGM250620P00033000 | 2024-06-04 12:35PM EDT | 33.00 | 2.13 | 1.42 | 1.53 | 0.00 | - | 1 | 1,604 | 32.06% |
| MGM250620P00035000 | 2024-06-12 11:13AM EDT | 35.00 | 2.23 | 1.88 | 2.14 | 0.00 | - | 1 | 151 | 32.01% |
| MGM250620P00038000 | 2024-06-20 10:52AM EDT | 38.00 | 3.00 | 2.78 | 2.91 | 0.00 | - | 1 | 1,116 | 29.32% |
| MGM250620P00040000 | 2024-05-31 2:16PM EDT | 40.00 | 4.55 | 3.50 | 3.70 | 0.00 | - | 25 | 235 | 28.53% |
| MGM250620P00042000 | 2024-06-03 12:23PM EDT | 42.00 | 5.70 | 4.35 | 5.50 | 0.00 | - | 1 | 838 | 33.11% |
| MGM250620P00045000 | 2024-05-24 9:48AM EDT | 45.00 | 7.65 | 5.05 | 6.70 | 0.00 | - | 3 | 66 | 29.36% |
| MGM250620P00047000 | 2024-06-13 10:07AM EDT | 47.00 | 8.30 | 7.05 | 9.20 | 0.00 | - | 1 | 5 | 36.38% |
| MGM250620P00050000 | 2024-05-21 9:46AM EDT | 50.00 | 9.85 | 7.85 | 10.45 | 0.00 | - | 1 | 65 | 30.54% |
| MGM250620P00055000 | 2024-05-20 10:03AM EDT | 55.00 | 13.85 | 13.50 | 14.75 | 0.00 | - | - | 1 | 32.40% |
| MGM250620P00065000 | 2024-04-03 10:09AM EDT | 65.00 | 18.60 | 21.05 | 25.40 | 0.00 | - | 1 | 0 | 47.93% |
