La bourse est fermée
Dow Jones
38 783,29 +194,13 (+0,50 %) Nasdaq
17 906,77 +217,88 (+1,23 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0740 +0,0031 (+0,29 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
62 235,30 +219,16 (+0,35 %)
MGM Resorts International (MGM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:48PM EDT. Marché ouvert.
Prix d’exercice:45.00
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240621C00045000 | 2024-06-17 2:12PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 9 | 2,788 | 50.00% |
| MGM240628C00045000 | 2024-06-14 11:03AM EDT | 2024-06-28 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 319 | 39.26% |
| MGM240705C00045000 | 2024-06-17 10:08AM EDT | 2024-07-05 | 0.05 | 0.04 | 0.08 | -0.12 | -70.59% | 1 | 263 | 32.03% |
| MGM240712C00045000 | 2024-06-17 11:10AM EDT | 2024-07-12 | 0.09 | 0.09 | 0.13 | -0.09 | -50.00% | 1 | 7 | 30.66% |
| MGM240719C00045000 | 2024-06-14 11:09AM EDT | 2024-07-19 | 0.15 | 0.17 | 0.20 | 0.00 | - | 22 | 331 | 30.47% |
| MGM240726C00045000 | 2024-06-14 3:59PM EDT | 2024-07-26 | 0.22 | 0.22 | 0.39 | 0.00 | - | 8 | 14 | 34.03% |
| MGM240816C00045000 | 2024-06-17 12:36PM EDT | 2024-08-16 | 0.50 | 0.63 | 0.66 | -0.30 | -37.50% | 141 | 774 | 33.50% |
| MGM240920C00045000 | 2024-06-13 2:53PM EDT | 2024-09-20 | 1.13 | 0.98 | 1.03 | 0.00 | - | 8 | 280 | 32.37% |
| MGM241220C00045000 | 2024-06-14 10:39AM EDT | 2024-12-20 | 2.03 | 2.15 | 2.21 | 0.00 | - | 1 | 63 | 34.62% |
| MGM250117C00045000 | 2024-06-14 2:45PM EDT | 2025-01-17 | 2.45 | 2.40 | 2.49 | 0.00 | - | 1 | 2,374 | 34.68% |
| MGM250620C00045000 | 2024-06-13 11:49AM EDT | 2025-06-20 | 4.38 | 4.15 | 4.30 | 0.00 | - | 13 | 1,166 | 37.94% |
| MGM251219C00045000 | 2024-06-12 9:30AM EDT | 2025-12-19 | 6.50 | 5.80 | 6.05 | 0.00 | - | 1 | 108 | 39.94% |
| MGM260116C00045000 | 2024-06-12 9:35AM EDT | 2026-01-16 | 6.88 | 5.95 | 6.30 | 0.00 | - | 1 | 176 | 40.21% |
| MGM261218C00045000 | 2024-06-17 1:29PM EDT | 2026-12-18 | 8.10 | 6.00 | 8.70 | +0.10 | +1.25% | 3 | 20 | 41.49% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240621P00045000 | 2024-06-12 9:34AM EDT | 2024-06-21 | 3.70 | 4.70 | 5.00 | 0.00 | - | 14 | 473 | 73.05% |
| MGM240719P00045000 | 2024-06-07 2:02PM EDT | 2024-07-19 | 4.80 | 4.85 | 5.05 | 0.00 | - | 12 | 24 | 30.71% |
| MGM240816P00045000 | 2024-06-17 10:12AM EDT | 2024-08-16 | 6.02 | 5.10 | 5.35 | +0.51 | +9.26% | 1 | 8 | 30.23% |
| MGM240920P00045000 | 2024-06-17 1:25PM EDT | 2024-09-20 | 5.55 | 5.30 | 5.45 | -0.05 | -0.89% | 3 | 100 | 25.81% |
| MGM241220P00045000 | 2024-05-24 12:06PM EDT | 2024-12-20 | 6.35 | 5.90 | 6.10 | 0.00 | - | 3 | 39 | 25.51% |
| MGM250117P00045000 | 2024-06-10 9:40AM EDT | 2025-01-17 | 6.80 | 6.10 | 6.20 | +0.80 | +13.33% | 3 | 1,499 | 24.73% |
| MGM250620P00045000 | 2024-05-24 9:48AM EDT | 2025-06-20 | 7.65 | 6.95 | 7.20 | 0.00 | - | 3 | 66 | 25.62% |
| MGM251219P00045000 | 2024-03-13 10:55AM EDT | 2025-12-19 | 7.35 | 7.05 | 7.35 | 0.00 | - | 10 | 104 | 21.78% |
| MGM260116P00045000 | 2024-05-21 10:13AM EDT | 2026-01-16 | 7.65 | 7.90 | 8.40 | 0.00 | - | 1 | 136 | 26.59% |
| MGM261218P00045000 | 2024-06-13 10:27AM EDT | 2026-12-18 | 9.25 | 6.70 | 11.30 | 0.00 | - | 20 | 72 | 32.64% |
