La bourse ferme dans 3 h 3 min
CAC 40
7 590,43 -71,87 (-0,94 %) Euro Stoxx 50
4 908,02 -27,95 (-0,57 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0691 -0,0025 (-0,24 %) Gold future
2 327,60 -3,20 (-0,14 %) Bitcoin EUR
57 523,27 +259,91 (+0,45 %)
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 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM260116C00020000 | 2024-02-14 4:42PM EDT | 20.00 | 25.50 | 23.40 | 27.30 | 0.00 | - | 10 | 12 | 77.91% |
| MGM260116C00025000 | 2024-05-16 2:38PM EDT | 25.00 | 19.80 | 17.05 | 18.20 | 0.00 | - | 10 | 18 | 40.04% |
| MGM260116C00028000 | 2024-04-01 1:34PM EDT | 28.00 | 23.50 | 15.85 | 16.60 | 0.00 | - | 1 | 3 | 45.24% |
| MGM260116C00030000 | 2024-05-30 3:37PM EDT | 30.00 | 12.44 | 15.40 | 16.85 | 0.00 | - | 34 | 2,221 | 50.88% |
| MGM260116C00033000 | 2024-05-29 3:49PM EDT | 33.00 | 11.41 | 13.60 | 16.45 | 0.00 | - | 145 | 156 | 54.29% |
| MGM260116C00035000 | 2024-06-24 11:43AM EDT | 35.00 | 12.85 | 12.20 | 12.60 | 0.00 | - | 13 | 224 | 45.97% |
| MGM260116C00038000 | 2024-06-21 12:25PM EDT | 38.00 | 10.70 | 10.45 | 12.90 | 0.00 | - | 10 | 60 | 55.32% |
| MGM260116C00040000 | 2024-06-21 1:20PM EDT | 40.00 | 9.65 | 9.30 | 10.75 | 0.00 | - | 20 | 1,056 | 48.39% |
| MGM260116C00042000 | 2024-06-13 11:49AM EDT | 42.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 13 | 149 | 0.03% |
| MGM260116C00045000 | 2024-06-12 9:35AM EDT | 45.00 | 6.88 | 6.85 | 7.95 | 0.00 | - | 1 | 176 | 43.87% |
| MGM260116C00047000 | 2024-06-18 12:02PM EDT | 47.00 | 5.53 | 6.00 | 6.25 | 0.00 | - | 4 | 19 | 38.89% |
| MGM260116C00050000 | 2024-06-20 10:21AM EDT | 50.00 | 5.20 | 4.85 | 6.10 | 0.00 | - | 1 | 82 | 42.42% |
| MGM260116C00055000 | 2024-06-14 10:55AM EDT | 55.00 | 2.83 | 3.35 | 4.35 | 0.00 | - | 8 | 591 | 39.84% |
| MGM260116C00060000 | 2024-06-21 11:06AM EDT | 60.00 | 2.59 | 2.19 | 2.57 | 0.00 | - | 1 | 71 | 35.27% |
| MGM260116C00065000 | 2024-06-25 3:54PM EDT | 65.00 | 1.60 | 1.55 | 1.66 | +0.50 | +45.45% | 1 | 172 | 33.59% |
| MGM260116C00070000 | 2024-06-03 9:49AM EDT | 70.00 | 0.99 | 0.89 | 1.13 | 0.00 | - | 5 | 7 | 32.95% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM260116P00020000 | 2024-06-10 3:51PM EDT | 20.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 1 | 223 | 43.31% |
| MGM260116P00023000 | 2024-06-11 3:40PM EDT | 23.00 | 0.83 | 0.62 | 0.76 | 0.00 | - | 15 | 59 | 38.77% |
| MGM260116P00025000 | 2024-06-05 11:35AM EDT | 25.00 | 1.14 | 0.81 | 0.98 | 0.00 | - | 1 | 8 | 37.12% |
| MGM260116P00028000 | 2024-05-22 12:19PM EDT | 28.00 | 1.70 | 1.25 | 1.52 | 0.00 | - | 2 | 17 | 35.94% |
| MGM260116P00030000 | 2024-05-23 12:57PM EDT | 30.00 | 2.26 | 1.54 | 1.89 | 0.00 | - | 3 | 61 | 34.55% |
| MGM260116P00033000 | 2024-05-23 12:41PM EDT | 33.00 | 3.05 | 2.26 | 2.91 | 0.00 | - | 2 | 203 | 34.80% |
| MGM260116P00035000 | 2024-06-20 11:19AM EDT | 35.00 | 3.15 | 2.79 | 3.05 | 0.00 | - | 2 | 1,032 | 30.98% |
| MGM260116P00038000 | 2024-06-10 3:20PM EDT | 38.00 | 4.36 | 3.75 | 4.00 | 0.00 | - | 2 | 359 | 29.12% |
| MGM260116P00040000 | 2024-06-24 2:37PM EDT | 40.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 10 | 1,848 | 0.78% |
| MGM260116P00042000 | 2024-06-17 2:42PM EDT | 42.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| MGM260116P00045000 | 2024-05-21 10:13AM EDT | 45.00 | 7.65 | 7.15 | 7.50 | 0.00 | - | 1 | 136 | 27.17% |
| MGM260116P00047000 | 2024-04-22 10:00AM EDT | 47.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM260116P00050000 | 2024-06-25 10:04AM EDT | 50.00 | 10.05 | 9.85 | 10.15 | +0.30 | +3.08% | 40 | 351 | 22.69% |
| MGM260116P00055000 | 2024-02-12 11:17AM EDT | 55.00 | 11.65 | 12.45 | 13.80 | 0.00 | - | - | 36 | 19.39% |
| MGM260116P00060000 | 2024-01-11 12:38PM EDT | 60.00 | 18.07 | 14.40 | 15.35 | 0.00 | - | 40 | 40 | 0.00% |
| MGM260116P00065000 | 2023-12-20 4:48PM EDT | 65.00 | 21.45 | 20.45 | 23.85 | 0.00 | - | - | 2 | 27.17% |
