La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 551,23 -890,36 (-1,55 %)
MGM Resorts International (MGM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:30.00
Options d’achatpour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240719C00030000 | 2024-05-30 10:17AM EDT | 2024-07-19 | 8.90 | 12.00 | 16.60 | 0.00 | - | 6 | 6 | 206.45% |
| MGM240726C00030000 | 2024-06-21 10:49AM EDT | 2024-07-26 | 12.12 | 12.20 | 16.80 | 0.00 | - | 1 | 1 | 70.70% |
| MGM240816C00030000 | 2024-05-24 11:59AM EDT | 2024-08-16 | 10.16 | 12.20 | 12.45 | 0.00 | - | 23 | 20 | 0.00% |
| MGM240920C00030000 | 2024-06-03 12:59PM EDT | 2024-09-20 | 10.37 | 12.80 | 17.10 | 0.00 | - | 1 | 41 | 63.38% |
| MGM241220C00030000 | 2024-04-23 11:58AM EDT | 2024-12-20 | 14.55 | 0.00 | 0.00 | 0.00 | - | - | 60 | 0.00% |
| MGM250117C00030000 | 2024-06-27 1:25PM EDT | 2025-01-17 | 14.40 | 13.40 | 17.80 | 0.00 | - | 20 | 454 | 52.34% |
| MGM250620C00030000 | 2024-05-30 3:33PM EDT | 2025-06-20 | 11.55 | 14.50 | 19.50 | 0.00 | - | 10 | 475 | 53.91% |
| MGM251219C00030000 | 2024-06-14 9:32AM EDT | 2025-12-19 | 14.40 | 15.50 | 20.50 | 0.00 | - | 25 | 77 | 51.29% |
| MGM260116C00030000 | 2024-06-28 12:28PM EDT | 2026-01-16 | 17.76 | 15.50 | 20.50 | +5.32 | +42.77% | 16 | 2,221 | 50.01% |
| MGM261218C00030000 | 2024-05-30 9:50AM EDT | 2026-12-18 | 14.90 | 17.50 | 22.50 | 0.00 | - | 1 | 1 | 50.49% |
Options de ventepour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240719P00030000 | 2024-05-29 1:59PM EDT | 2024-07-19 | 0.09 | 0.00 | 1.99 | 0.00 | - | 8 | 13 | 154.59% |
| MGM240816P00030000 | 2024-06-25 11:49AM EDT | 2024-08-16 | 0.07 | 0.01 | 0.14 | 0.00 | - | 1 | 15 | 55.47% |
| MGM240920P00030000 | 2024-06-28 10:40AM EDT | 2024-09-20 | 0.06 | 0.02 | 0.57 | -0.04 | -40.00% | 6 | 271 | 55.32% |
| MGM241220P00030000 | 2024-05-29 9:30AM EDT | 2024-12-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 33 | 156 | 12.50% |
| MGM250117P00030000 | 2024-06-28 11:44AM EDT | 2025-01-17 | 0.30 | 0.18 | 0.47 | -0.06 | -16.67% | 40 | 419 | 39.89% |
| MGM250620P00030000 | 2024-06-27 10:33AM EDT | 2025-06-20 | 0.89 | 0.72 | 0.83 | 0.00 | - | 1 | 34 | 35.40% |
| MGM251219P00030000 | 2024-06-17 3:02PM EDT | 2025-12-19 | 1.92 | 0.00 | 1.52 | 0.00 | - | 20 | 215 | 35.43% |
| MGM260116P00030000 | 2024-05-23 12:57PM EDT | 2026-01-16 | 2.26 | 1.54 | 1.89 | 0.00 | - | 3 | 61 | 37.61% |
| MGM261218P00030000 | 2024-04-03 2:42PM EDT | 2026-12-18 | 2.62 | 2.58 | 3.85 | 0.00 | - | 1 | 2 | 41.27% |
