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
1,0761 +0,0033 (+0,31 %) Gold future
2 310,10 +1,50 (+0,06 %) Bitcoin EUR
59 117,28 -240,92 (-0,41 %)
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:43.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510C00043000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.07 | 0.07 | 0.10 | -0.10 | -58.82% | 47 | 93 | 31.06% |
| MGM240517C00043000 | 2024-05-03 1:46PM EDT | 2024-05-17 | 0.24 | 0.24 | 0.28 | -0.11 | -31.43% | 42 | 939 | 30.27% |
| MGM240524C00043000 | 2024-05-03 9:48AM EDT | 2024-05-24 | 0.56 | 0.38 | 0.47 | +0.01 | +1.82% | 1 | 36 | 30.71% |
| MGM240531C00043000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 0.53 | 0.51 | 0.60 | -0.04 | -7.02% | 92 | 50 | 29.88% |
| MGM240607C00043000 | 2024-05-02 9:37AM EDT | 2024-06-07 | 1.43 | 0.67 | 0.97 | +1.43 | - | - | 7 | 34.82% |
| MGM240621C00043000 | 2024-05-03 3:24PM EDT | 2024-06-21 | 0.94 | 0.96 | 1.01 | -0.07 | -6.93% | 98 | 404 | 30.03% |
| MGM240719C00043000 | 2024-05-03 2:26PM EDT | 2024-07-19 | 1.48 | 1.49 | 1.53 | -0.04 | -2.63% | 6 | 77 | 31.18% |
| MGM240920C00043000 | 2024-05-03 1:06PM EDT | 2024-09-20 | 2.66 | 2.64 | 2.69 | -0.06 | -2.21% | 3 | 212 | 34.72% |
| MGM241220C00043000 | 2024-05-03 11:14AM EDT | 2024-12-20 | 4.17 | 3.95 | 4.05 | +4.17 | - | 20 | 2 | 37.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510P00043000 | 2024-04-30 3:54PM EDT | 2024-05-10 | 3.88 | 1.83 | 2.77 | 0.00 | - | 4 | 32 | 74.61% |
| MGM240517P00043000 | 2024-05-03 11:14AM EDT | 2024-05-17 | 2.06 | 1.96 | 2.23 | -1.14 | -35.62% | 10 | 1,263 | 29.79% |
| MGM240524P00043000 | 2024-05-01 1:07PM EDT | 2024-05-24 | 4.20 | 2.23 | 2.96 | 0.00 | - | 1 | 11 | 46.29% |
| MGM240531P00043000 | 2024-04-24 12:00PM EDT | 2024-05-31 | 2.08 | 2.23 | 2.54 | 0.00 | - | - | 1 | 29.35% |
| MGM240621P00043000 | 2024-05-03 1:02PM EDT | 2024-06-21 | 2.69 | 2.67 | 2.73 | -0.23 | -7.88% | 9 | 597 | 25.64% |
| MGM240719P00043000 | 2024-05-03 10:32AM EDT | 2024-07-19 | 2.98 | 3.00 | 3.10 | -0.32 | -9.70% | 10 | 360 | 25.73% |
| MGM240920P00043000 | 2024-05-02 11:20AM EDT | 2024-09-20 | 3.90 | 3.80 | 3.90 | 0.00 | - | 1 | 108 | 27.22% |
