Marchés français ouverture 4 h 22 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0770 +0,0003 (+0,03 %) HANG SENG
18 435,00 -40,92 (-0,22 %) Bitcoin EUR
59 524,32 +711,12 (+1,21 %)
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:35.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510C00035000 | 2024-05-03 12:17PM EDT | 2024-05-10 | 6.00 | 5.80 | 7.00 | +6.00 | - | 110 | 314 | 122.07% |
| MGM240517C00035000 | 2024-05-02 11:51AM EDT | 2024-05-17 | 5.97 | 5.85 | 6.35 | 0.00 | - | 7 | 15 | 50.78% |
| MGM240531C00035000 | 2024-04-30 12:44PM EDT | 2024-05-31 | 5.53 | 4.25 | 7.60 | +5.53 | - | - | 6 | 95.56% |
| MGM240621C00035000 | 2024-05-03 1:09PM EDT | 2024-06-21 | 6.40 | 4.85 | 7.10 | -1.85 | -22.42% | 65 | 306 | 59.33% |
| MGM240719C00035000 | 2024-05-01 12:00PM EDT | 2024-07-19 | 5.85 | 4.80 | 6.90 | +5.85 | - | - | 14 | 42.99% |
| MGM240920C00035000 | 2024-04-30 3:00PM EDT | 2024-09-20 | 6.84 | 6.65 | 8.60 | 0.00 | - | 1 | 9 | 54.08% |
| MGM250117C00035000 | 2024-04-26 9:43AM EDT | 2025-01-17 | 10.00 | 7.95 | 9.10 | 0.00 | - | 3 | 422 | 44.07% |
| MGM250620C00035000 | 2024-05-03 9:33AM EDT | 2025-06-20 | 10.60 | 10.45 | 11.20 | +1.10 | +11.58% | 1 | 2 | 49.17% |
| MGM251219C00035000 | 2024-04-01 12:23PM EDT | 2025-12-19 | 18.10 | 10.90 | 12.40 | 0.00 | - | 1 | 39 | 47.68% |
| MGM260116C00035000 | 2024-04-26 9:47AM EDT | 2026-01-16 | 13.55 | 12.15 | 12.45 | 0.00 | - | 1 | 16 | 46.86% |
| MGM261218C00035000 | 2024-04-01 10:46AM EDT | 2026-12-18 | 20.07 | 13.15 | 13.90 | 0.00 | - | 10 | 6 | 44.19% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510P00035000 | 2024-05-02 12:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 17 | 148.05% |
| MGM240517P00035000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.30 | 0.01 | 0.10 | 0.00 | - | 1 | 53 | 50.00% |
| MGM240524P00035000 | 2024-05-02 11:56AM EDT | 2024-05-24 | 0.08 | 0.02 | 0.10 | +0.08 | - | - | 12 | 44.92% |
| MGM240531P00035000 | 2024-05-02 11:58AM EDT | 2024-05-31 | 0.07 | 0.02 | 0.66 | 0.00 | - | 8 | 9 | 52.54% |
| MGM240607P00035000 | 2024-05-03 11:10AM EDT | 2024-06-07 | 0.08 | 0.07 | 0.15 | +0.08 | - | 8 | 6 | 37.31% |
| MGM240621P00035000 | 2024-05-02 12:29PM EDT | 2024-06-21 | 0.24 | 0.15 | 0.19 | 0.00 | - | 19 | 624 | 33.20% |
| MGM240719P00035000 | 2024-05-02 12:11PM EDT | 2024-07-19 | 0.40 | 0.32 | 0.36 | +0.40 | - | - | 59 | 31.49% |
| MGM240920P00035000 | 2024-05-02 2:30PM EDT | 2024-09-20 | 0.92 | 0.83 | 0.88 | 0.00 | - | 385 | 487 | 32.01% |
| MGM241220P00035000 | 2024-05-03 11:18AM EDT | 2024-12-20 | 1.50 | 1.52 | 1.59 | -0.10 | -6.25% | 10 | 72 | 32.51% |
| MGM250117P00035000 | 2024-05-03 1:23PM EDT | 2025-01-17 | 1.72 | 1.66 | 1.73 | -0.07 | -3.91% | 7 | 3,140 | 32.03% |
| MGM250620P00035000 | 2024-04-30 3:55PM EDT | 2025-06-20 | 3.15 | 2.50 | 2.71 | 0.00 | - | 4 | 120 | 32.42% |
| MGM251219P00035000 | 2024-05-02 10:17AM EDT | 2025-12-19 | 3.45 | 3.30 | 3.55 | 0.00 | - | 1 | 202 | 31.85% |
| MGM260116P00035000 | 2024-04-25 11:18AM EDT | 2026-01-16 | 3.45 | 3.45 | 3.65 | 0.00 | - | 3 | 1,031 | 31.68% |
| MGM261218P00035000 | 2024-04-22 11:35AM EDT | 2026-12-18 | 5.60 | 2.69 | 5.95 | 0.00 | - | 2 | 4 | 35.75% |
