La bourse ferme dans 7 h 58 min
CAC 40
7 981,26 +23,69 (+0,30 %) Euro Stoxx 50
4 933,16 +11,68 (+0,24 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0771 +0,0005 (+0,04 %) Gold future
2 322,80 +14,20 (+0,62 %) Bitcoin EUR
59 732,83 +596,57 (+1,01 %)
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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510C00045000 | 2024-05-03 2:28PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MGM240517C00045000 | 2024-05-03 11:34AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| MGM240524C00045000 | 2024-05-03 12:55PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MGM240531C00045000 | 2024-05-03 10:37AM EDT | 2024-05-31 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MGM240607C00045000 | 2024-05-02 9:32AM EDT | 2024-06-07 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MGM240621C00045000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 6.25% |
| MGM240719C00045000 | 2024-05-03 1:58PM EDT | 2024-07-19 | 0.84 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MGM240920C00045000 | 2024-05-03 12:44PM EDT | 2024-09-20 | 1.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MGM241220C00045000 | 2024-05-01 2:51PM EDT | 2024-12-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MGM250117C00045000 | 2024-05-03 12:18PM EDT | 2025-01-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| MGM250620C00045000 | 2024-05-02 11:53AM EDT | 2025-06-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MGM251219C00045000 | 2024-05-01 9:54AM EDT | 2025-12-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MGM260116C00045000 | 2024-05-01 3:18PM EDT | 2026-01-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MGM261218C00045000 | 2024-05-02 2:20PM EDT | 2026-12-18 | 9.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510P00045000 | 2024-05-03 1:28PM EDT | 2024-05-10 | 4.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MGM240517P00045000 | 2024-05-03 1:47PM EDT | 2024-05-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MGM240524P00045000 | 2024-04-30 10:49AM EDT | 2024-05-24 | 4.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MGM240531P00045000 | 2024-05-02 10:13AM EDT | 2024-05-31 | 3.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MGM240607P00045000 | 2024-05-02 2:41PM EDT | 2024-06-07 | 3.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240621P00045000 | 2024-05-02 3:50PM EDT | 2024-06-21 | 4.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MGM240719P00045000 | 2024-04-23 3:45PM EDT | 2024-07-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240920P00045000 | 2024-04-23 1:11PM EDT | 2024-09-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MGM250117P00045000 | 2024-05-03 12:00PM EDT | 2025-01-17 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM250620P00045000 | 2024-04-29 9:51AM EDT | 2025-06-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MGM251219P00045000 | 2024-03-13 10:55AM EDT | 2025-12-19 | 7.35 | 7.05 | 7.35 | 0.00 | - | 10 | 104 | 23.57% |
| MGM260116P00045000 | 2024-04-12 3:16PM EDT | 2026-01-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGM261218P00045000 | 2024-05-02 12:28PM EDT | 2026-12-18 | 9.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
