La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0768 +0,0040 (+0,38 %) Gold future
2 310,10 +1,50 (+0,06 %) Bitcoin EUR
59 236,57 +88,35 (+0,15 %)
MGM Resorts International (MGM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:38.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510C00038000 | 2024-05-03 2:51PM EDT | 2024-05-10 | 2.80 | 2.81 | 3.60 | -0.01 | -0.36% | 47 | 143 | 52.34% |
| MGM240517C00038000 | 2024-04-30 10:06AM EDT | 2024-05-17 | 3.30 | 3.15 | 3.30 | 0.00 | - | 1 | 90 | 41.11% |
| MGM240524C00038000 | 2024-05-01 10:08AM EDT | 2024-05-24 | 2.81 | 2.66 | 4.10 | 0.00 | - | 9 | 18 | 61.38% |
| MGM240531C00038000 | 2024-04-26 9:38AM EDT | 2024-05-31 | 4.55 | 2.88 | 4.25 | 0.00 | - | 24 | 24 | 56.84% |
| MGM240621C00038000 | 2024-04-30 12:42PM EDT | 2024-06-21 | 3.58 | 3.80 | 3.90 | 0.00 | - | 32 | 156 | 35.50% |
| MGM240920C00038000 | 2024-04-22 2:41PM EDT | 2024-09-20 | 6.90 | 4.05 | 6.75 | 0.00 | - | 4 | 228 | 52.52% |
| MGM250620C00038000 | 2024-05-02 12:09PM EDT | 2025-06-20 | 8.75 | 8.55 | 10.00 | 0.00 | - | 7 | 7 | 50.72% |
| MGM251219C00038000 | 2024-03-28 2:17PM EDT | 2025-12-19 | 15.61 | 9.80 | 11.20 | 0.00 | - | 1 | 12 | 48.52% |
| MGM260116C00038000 | 2024-04-30 3:57PM EDT | 2026-01-16 | 9.80 | 10.45 | 12.65 | 0.00 | - | 51 | 51 | 54.92% |
| MGM261218C00038000 | 2024-02-08 12:08PM EDT | 2026-12-18 | 17.30 | 12.75 | 16.50 | 0.00 | - | 1 | 6 | 52.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510P00038000 | 2024-05-03 3:07PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.20 | -0.03 | -42.86% | 15 | 84 | 55.47% |
| MGM240517P00038000 | 2024-05-03 2:35PM EDT | 2024-05-17 | 0.14 | 0.09 | 0.14 | -0.06 | -30.00% | 7 | 791 | 33.79% |
| MGM240524P00038000 | 2024-05-03 2:40PM EDT | 2024-05-24 | 0.24 | 0.18 | 0.22 | -0.27 | -52.94% | 1 | 4 | 31.35% |
| MGM240531P00038000 | 2024-04-30 2:50PM EDT | 2024-05-31 | 1.00 | 0.26 | 0.31 | 0.00 | - | 4 | 6 | 30.42% |
| MGM240621P00038000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 0.67 | 0.53 | 0.57 | 0.00 | - | 31 | 2,472 | 29.20% |
| MGM240719P00038000 | 2024-05-02 2:05PM EDT | 2024-07-19 | 0.99 | 0.86 | 0.99 | 0.00 | - | 379 | 472 | 30.37% |
| MGM240920P00038000 | 2024-05-02 9:41AM EDT | 2024-09-20 | 1.59 | 1.54 | 1.65 | 0.00 | - | 3 | 276 | 30.10% |
| MGM241220P00038000 | 2024-05-03 2:40PM EDT | 2024-12-20 | 2.53 | 2.36 | 2.49 | +0.22 | +9.52% | 5 | 3 | 30.62% |
| MGM250620P00038000 | 2024-05-01 2:29PM EDT | 2025-06-20 | 4.11 | 2.64 | 3.65 | 0.00 | - | 12 | 89 | 30.15% |
| MGM251219P00038000 | 2024-04-22 10:16AM EDT | 2025-12-19 | 4.25 | 4.40 | 4.60 | 0.00 | - | 3 | 575 | 30.03% |
| MGM260116P00038000 | 2024-04-25 11:21AM EDT | 2026-01-16 | 4.50 | 4.40 | 4.75 | 0.00 | - | 2 | 352 | 30.11% |
| MGM261218P00038000 | 2024-05-01 2:55PM EDT | 2026-12-18 | 5.95 | 5.60 | 5.90 | 0.00 | - | 1 | 17 | 28.96% |
