La bourse ferme dans 3 h 8 min
CAC 40
7 596,40 -65,90 (-0,86 %) Euro Stoxx 50
4 911,32 -24,65 (-0,50 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0694 -0,0022 (-0,20 %) Gold future
2 326,40 -4,40 (-0,19 %) 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’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM251219C00020000 | 2024-02-15 2:05PM EDT | 20.00 | 25.60 | 23.95 | 26.20 | 0.00 | - | 1 | 42 | 76.93% |
| MGM251219C00023000 | 2024-06-10 12:27PM EDT | 23.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| MGM251219C00025000 | 2023-11-09 2:26PM EDT | 25.00 | 17.35 | 19.90 | 22.50 | 0.00 | - | 2 | 2 | 68.75% |
| MGM251219C00028000 | 2024-01-22 4:15PM EDT | 28.00 | 18.90 | 18.30 | 19.50 | 0.00 | - | - | 4 | 63.99% |
| MGM251219C00030000 | 2024-06-14 9:32AM EDT | 30.00 | 14.40 | 14.15 | 16.80 | 0.00 | - | 25 | 77 | 56.87% |
| MGM251219C00033000 | 2024-05-29 3:47PM EDT | 33.00 | 11.20 | 13.20 | 14.55 | 0.00 | - | 204 | 127 | 52.71% |
| MGM251219C00035000 | 2024-06-21 10:59AM EDT | 35.00 | 12.38 | 11.35 | 13.30 | 0.00 | - | 1 | 40 | 51.27% |
| MGM251219C00038000 | 2024-05-20 11:53AM EDT | 38.00 | 10.20 | 8.50 | 10.05 | 0.00 | - | 1 | 12 | 41.16% |
| MGM251219C00040000 | 2024-06-14 9:32AM EDT | 40.00 | 8.30 | 9.10 | 11.15 | 0.00 | - | 25 | 108 | 51.74% |
| MGM251219C00042000 | 2024-06-12 9:51AM EDT | 42.00 | 7.65 | 6.45 | 10.35 | 0.00 | - | 3 | 92 | 51.64% |
| MGM251219C00045000 | 2024-06-18 11:36AM EDT | 45.00 | 6.10 | 6.60 | 7.85 | 0.00 | - | 1 | 107 | 44.50% |
| MGM251219C00047000 | 2024-06-21 1:15PM EDT | 47.00 | 6.08 | 5.35 | 6.15 | 0.00 | - | 1 | 52 | 39.40% |
| MGM251219C00050000 | 2024-06-24 2:55PM EDT | 50.00 | 4.98 | 2.90 | 5.00 | 0.00 | - | 2 | 518 | 38.07% |
| MGM251219C00055000 | 2024-05-23 2:03PM EDT | 55.00 | 2.60 | 2.54 | 3.65 | 0.00 | - | 1 | 428 | 37.24% |
| MGM251219C00060000 | 2024-05-29 3:27PM EDT | 60.00 | 1.65 | 1.94 | 2.55 | 0.00 | - | 2 | 247 | 36.06% |
| MGM251219C00065000 | 2024-06-25 11:15AM EDT | 65.00 | 1.22 | 1.40 | 1.77 | -0.01 | -0.81% | 2 | 101 | 35.21% |
| MGM251219C00070000 | 2024-05-29 9:39AM EDT | 70.00 | 0.62 | 0.78 | 1.08 | 0.00 | - | 80 | 534 | 33.37% |
| MGM251219C00075000 | 2024-05-23 10:02AM EDT | 75.00 | 0.52 | 0.37 | 0.89 | 0.00 | - | 1 | 257 | 34.52% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM251219P00020000 | 2024-05-29 3:49PM EDT | 20.00 | 0.60 | 0.20 | 0.58 | 0.00 | - | 2 | 1,153 | 44.04% |
| MGM251219P00023000 | 2024-04-18 3:53PM EDT | 23.00 | 0.95 | 0.70 | 0.91 | 0.00 | - | 1 | 31 | 41.90% |
| MGM251219P00025000 | 2024-06-25 12:35PM EDT | 25.00 | 0.83 | 0.78 | 0.95 | -0.04 | -4.60% | 2 | 56 | 37.70% |
| MGM251219P00028000 | 2024-03-18 2:43PM EDT | 28.00 | 1.63 | 1.63 | 1.78 | 0.00 | - | 1 | 315 | 39.21% |
| MGM251219P00030000 | 2024-06-17 3:02PM EDT | 30.00 | 1.92 | 1.50 | 1.68 | 0.00 | - | 20 | 215 | 33.72% |
| MGM251219P00033000 | 2024-03-28 1:58PM EDT | 33.00 | 2.15 | 2.83 | 3.00 | 0.00 | - | 10 | 79 | 36.28% |
| MGM251219P00035000 | 2024-05-24 9:34AM EDT | 35.00 | 3.25 | 2.06 | 3.05 | 0.00 | - | 1 | 203 | 31.76% |
| MGM251219P00038000 | 2024-05-30 3:05PM EDT | 38.00 | 5.15 | 3.65 | 3.90 | 0.00 | - | 2 | 615 | 29.32% |
| MGM251219P00040000 | 2024-06-11 3:59PM EDT | 40.00 | 5.11 | 2.91 | 4.70 | 0.00 | - | 1 | 123 | 28.40% |
| MGM251219P00042000 | 2024-06-24 1:09PM EDT | 42.00 | 5.35 | 4.80 | 5.60 | 0.00 | - | 1 | 143 | 27.49% |
| MGM251219P00045000 | 2024-03-13 10:55AM EDT | 45.00 | 7.35 | 7.05 | 7.35 | 0.00 | - | 10 | 104 | 27.12% |
| MGM251219P00047000 | 2024-04-18 9:58AM EDT | 47.00 | 8.60 | 7.60 | 9.95 | 0.00 | - | 1 | 12 | 33.35% |
| MGM251219P00050000 | 2024-04-09 9:44AM EDT | 50.00 | 8.60 | 10.05 | 11.55 | 0.00 | - | 9 | 86 | 30.64% |
| MGM251219P00055000 | 2023-06-05 10:18AM EDT | 55.00 | 16.02 | 13.45 | 14.40 | 0.00 | - | 2 | 1 | 24.20% |
| MGM251219P00065000 | 2023-04-25 11:52AM EDT | 65.00 | 21.96 | 24.55 | 25.90 | 0.00 | - | 2 | 2 | 42.08% |
| MGM251219P00070000 | 2023-08-30 2:30PM EDT | 70.00 | 25.96 | 32.15 | 34.20 | 0.00 | - | - | 0 | 58.39% |
