La bourse ferme dans 6 h 2 min
CAC 40
7 983,93 +26,36 (+0,33 %) Euro Stoxx 50
4 938,02 +16,54 (+0,34 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0771 +0,0005 (+0,04 %) Gold future
2 326,00 +17,40 (+0,75 %) Bitcoin EUR
60 687,92 +1 538,21 (+2,60 %)
MGM Resorts International (MGM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510C00040000 | 2024-05-03 3:30PM EDT | 2024-05-10 | 1.28 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| MGM240517C00040000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 1.57 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| MGM240524C00040000 | 2024-05-03 9:54AM EDT | 2024-05-24 | 2.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MGM240531C00040000 | 2024-05-02 10:09AM EDT | 2024-05-31 | 2.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240607C00040000 | 2024-05-03 3:25PM EDT | 2024-06-07 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM240621C00040000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 2.37 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MGM240719C00040000 | 2024-05-02 3:47PM EDT | 2024-07-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240920C00040000 | 2024-05-02 1:30PM EDT | 2024-09-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MGM241220C00040000 | 2024-05-03 11:14AM EDT | 2024-12-20 | 5.72 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MGM250117C00040000 | 2024-05-02 1:48PM EDT | 2025-01-17 | 5.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MGM250620C00040000 | 2024-04-26 2:06PM EDT | 2025-06-20 | 8.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MGM251219C00040000 | 2024-03-28 2:16PM EDT | 2025-12-19 | 14.35 | 9.35 | 9.70 | 0.00 | - | 1 | 32 | 45.11% |
| MGM260116C00040000 | 2024-04-30 2:58PM EDT | 2026-01-16 | 9.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM261218C00040000 | 2024-05-02 2:28PM EDT | 2026-12-18 | 11.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510P00040000 | 2024-05-03 3:39PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| MGM240517P00040000 | 2024-05-03 3:11PM EDT | 2024-05-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| MGM240524P00040000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MGM240531P00040000 | 2024-05-03 2:26PM EDT | 2024-05-31 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MGM240607P00040000 | 2024-05-03 12:20PM EDT | 2024-06-07 | 0.95 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| MGM240614P00040000 | 2024-05-02 3:45PM EDT | 2024-06-14 | 1.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MGM240621P00040000 | 2024-05-03 2:54PM EDT | 2024-06-21 | 1.17 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| MGM240719P00040000 | 2024-05-02 3:50PM EDT | 2024-07-19 | 1.73 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| MGM240920P00040000 | 2024-05-02 12:38PM EDT | 2024-09-20 | 2.51 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| MGM241220P00040000 | 2024-05-02 10:01AM EDT | 2024-12-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| MGM250117P00040000 | 2024-05-01 11:10AM EDT | 2025-01-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| MGM250620P00040000 | 2024-05-03 9:55AM EDT | 2025-06-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| MGM251219P00040000 | 2024-04-22 10:22AM EDT | 2025-12-19 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MGM260116P00040000 | 2024-04-25 11:31AM EDT | 2026-01-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MGM261218P00040000 | 2024-04-25 3:48PM EDT | 2026-12-18 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
