La bourse ferme dans 5 h 41 min
CAC 40
7 992,68 +35,11 (+0,44 %) Euro Stoxx 50
4 943,31 +21,83 (+0,44 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0774 +0,0007 (+0,06 %) Gold future
2 326,30 +17,70 (+0,77 %) Bitcoin EUR
60 526,88 +1 413,80 (+2,39 %)
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:42.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510C00042000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.26 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 6.25% |
| MGM240517C00042000 | 2024-05-03 1:41PM EDT | 2024-05-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| MGM240524C00042000 | 2024-05-03 11:11AM EDT | 2024-05-24 | 0.94 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| MGM240531C00042000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 0.86 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| MGM240607C00042000 | 2024-04-30 3:52PM EDT | 2024-06-07 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MGM240621C00042000 | 2024-05-03 2:42PM EDT | 2024-06-21 | 1.30 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 1.56% |
| MGM240719C00042000 | 2024-05-02 2:49PM EDT | 2024-07-19 | 2.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MGM240920C00042000 | 2024-05-02 3:40PM EDT | 2024-09-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| MGM241220C00042000 | 2024-05-03 10:43AM EDT | 2024-12-20 | 4.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MGM250117C00042000 | 2024-05-03 2:41PM EDT | 2025-01-17 | 4.67 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.78% |
| MGM250620C00042000 | 2024-05-02 10:00AM EDT | 2025-06-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| MGM251219C00042000 | 2024-05-01 9:48AM EDT | 2025-12-19 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MGM260116C00042000 | 2024-03-05 4:31PM EDT | 2026-01-16 | 9.80 | 12.15 | 12.65 | 0.00 | - | 1 | 127 | 61.16% |
| MGM261218C00042000 | 2024-03-26 1:56PM EDT | 2026-12-18 | 16.25 | 11.75 | 13.65 | 0.00 | - | 1 | 2 | 50.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510P00042000 | 2024-05-03 3:33PM EDT | 2024-05-10 | 1.26 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MGM240517P00042000 | 2024-05-03 2:42PM EDT | 2024-05-17 | 1.73 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| MGM240524P00042000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM240531P00042000 | 2024-05-03 9:56AM EDT | 2024-05-31 | 1.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MGM240621P00042000 | 2024-05-02 2:17PM EDT | 2024-06-21 | 2.25 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| MGM240719P00042000 | 2024-05-03 2:22PM EDT | 2024-07-19 | 2.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MGM240920P00042000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MGM241220P00042000 | 2024-05-02 11:03AM EDT | 2024-12-20 | 4.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM250117P00042000 | 2024-04-29 1:21PM EDT | 2025-01-17 | 4.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM250620P00042000 | 2024-04-17 10:15AM EDT | 2025-06-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 0.00% |
| MGM251219P00042000 | 2024-04-17 10:25AM EDT | 2025-12-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM260116P00042000 | 2024-05-01 9:32AM EDT | 2026-01-16 | 7.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MGM261218P00042000 | 2024-02-22 12:04PM EDT | 2026-12-18 | 7.86 | 4.95 | 9.00 | 0.00 | - | 1 | 1 | 32.12% |
