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
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +1,50 (+0,06 %) Bitcoin EUR
59 188,62 -194,25 (-0,33 %)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240517C00055000 | 2024-04-12 2:03PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 139 | 111.72% |
| MGM240621C00055000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 461 | 2,602 | 36.72% |
| MGM240920C00055000 | 2024-05-03 12:46PM EDT | 2024-09-20 | 0.26 | 0.25 | 0.28 | -0.04 | -13.33% | 1 | 251 | 31.89% |
| MGM241220C00055000 | 2024-05-03 12:49PM EDT | 2024-12-20 | 0.83 | 0.83 | 0.89 | -0.26 | -23.85% | 8 | 3 | 33.86% |
| MGM250117C00055000 | 2024-05-03 3:21PM EDT | 2025-01-17 | 1.01 | 0.99 | 1.09 | -0.07 | -6.48% | 24 | 3,592 | 34.18% |
| MGM250620C00055000 | 2024-05-02 9:41AM EDT | 2025-06-20 | 2.46 | 2.09 | 2.30 | 0.00 | - | 1 | 135 | 36.02% |
| MGM251219C00055000 | 2024-04-26 3:34PM EDT | 2025-12-19 | 3.95 | 2.96 | 3.70 | 0.00 | - | 4 | 419 | 37.49% |
| MGM260116C00055000 | 2024-04-30 2:09PM EDT | 2026-01-16 | 3.67 | 3.40 | 3.90 | 0.00 | - | 1 | 584 | 37.63% |
| MGM261218C00055000 | 2024-05-03 1:30PM EDT | 2026-12-18 | 6.00 | 4.65 | 8.25 | +0.28 | +4.90% | 1 | 10 | 47.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240510P00055000 | 2024-05-02 11:34AM EDT | 2024-05-10 | 14.25 | 13.65 | 14.25 | +14.25 | - | - | 0 | 154.69% |
| MGM240621P00055000 | 2024-04-17 1:52PM EDT | 2024-06-21 | 12.40 | 13.70 | 14.80 | 0.00 | - | 35 | 0 | 54.69% |
| MGM240920P00055000 | 2024-04-09 10:01AM EDT | 2024-09-20 | 9.20 | 13.80 | 15.05 | 0.00 | - | 44 | 0 | 46.58% |
| MGM241220P00055000 | 2024-05-01 9:49AM EDT | 2024-12-20 | 15.40 | 13.75 | 14.30 | 0.00 | - | 1 | 68 | 25.98% |
| MGM250117P00055000 | 2024-04-26 10:13AM EDT | 2025-01-17 | 12.90 | 13.75 | 14.30 | 0.00 | - | 1 | 881 | 24.56% |
| MGM251219P00055000 | 2023-06-05 10:18AM EDT | 2025-12-19 | 16.02 | 13.45 | 14.40 | 0.00 | - | 2 | 1 | 17.29% |
| MGM260116P00055000 | 2024-02-12 11:17AM EDT | 2026-01-16 | 11.65 | 12.45 | 13.80 | 0.00 | - | - | 36 | 0.00% |
