Marchés français ouverture 25 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0764 -0,0002 (-0,02 %) HANG SENG
18 515,82 +39,90 (+0,22 %) Bitcoin EUR
59 752,16 +824,63 (+1,40 %)
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:47.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510C00047000 | 2024-05-01 12:54PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| MGM240517C00047000 | 2024-05-03 11:07AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MGM240524C00047000 | 2024-04-30 3:38PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MGM240531C00047000 | 2024-05-01 10:51AM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MGM240607C00047000 | 2024-05-02 11:59AM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MGM240621C00047000 | 2024-05-03 3:23PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| MGM240719C00047000 | 2024-05-03 10:37AM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| MGM240920C00047000 | 2024-05-02 11:44AM EDT | 2024-09-20 | 1.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MGM241220C00047000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MGM250117C00047000 | 2024-05-03 1:24PM EDT | 2025-01-17 | 2.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MGM250620C00047000 | 2024-05-03 11:17AM EDT | 2025-06-20 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MGM251219C00047000 | 2024-04-26 3:21PM EDT | 2025-12-19 | 6.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MGM260116C00047000 | 2024-04-15 12:49PM EDT | 2026-01-16 | 8.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MGM261218C00047000 | 2024-04-10 10:34AM EDT | 2026-12-18 | 11.96 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510P00047000 | 2024-05-01 9:59AM EDT | 2024-05-10 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MGM240517P00047000 | 2024-04-29 9:32AM EDT | 2024-05-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MGM240621P00047000 | 2024-05-02 12:08PM EDT | 2024-06-21 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MGM240719P00047000 | 2024-05-01 10:01AM EDT | 2024-07-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MGM240920P00047000 | 2024-05-01 2:41PM EDT | 2024-09-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MGM250117P00047000 | 2024-04-22 10:46AM EDT | 2025-01-17 | 6.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MGM250620P00047000 | 2024-04-02 9:47AM EDT | 2025-06-20 | 5.90 | 6.75 | 7.95 | 0.00 | - | 1 | 6 | 23.38% |
| MGM251219P00047000 | 2024-04-18 9:58AM EDT | 2025-12-19 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM260116P00047000 | 2024-04-22 10:00AM EDT | 2026-01-16 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGM261218P00047000 | 2024-02-20 12:27PM EDT | 2026-12-18 | 10.05 | 7.50 | 11.50 | 0.00 | - | 2 | 2 | 29.10% |
