Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.335,30 -33,70 (-1,42%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.093,09 -747,56 (-1,23%)
Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240621C00005000 | 2024-04-26 9:36AM EDT | 5.00 | 1.50 | 1.95 | 3.10 | 0.00 | - | 1 | 1 | 775.00% |
| MLCO240621C00006000 | 2024-05-22 9:41AM EDT | 6.00 | 2.76 | 1.85 | 3.00 | 0.00 | - | 1 | 2 | 848.44% |
| MLCO240621C00007000 | 2024-06-21 1:11PM EDT | 7.00 | 0.75 | 0.85 | 2.00 | -0.06 | -7.41% | 1 | 294 | 564.06% |
| MLCO240621C00008000 | 2024-06-18 9:51AM EDT | 8.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 642 | 45.31% |
| MLCO240621C00008500 | 2024-06-18 12:11PM EDT | 8.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 1,070 | 106.25% |
| MLCO240621C00009000 | 2024-06-07 9:40AM EDT | 9.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 21 | 1,392 | 165.63% |
| MLCO240621C00009500 | 2024-06-03 2:16PM EDT | 9.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 677 | 688 | 287.50% |
| MLCO240621C00010000 | 2024-05-20 1:18PM EDT | 10.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 31 | 35 | 265.63% |
| MLCO240621C00012500 | 2024-05-23 11:22AM EDT | 12.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 620 | 807.81% |
| MLCO240621C00013000 | 2024-05-23 12:41PM EDT | 13.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 466 | 850.00% |
| MLCO240621C00014000 | 2024-05-22 1:26PM EDT | 14.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 406 | 926.56% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240621P00005000 | 2024-04-23 1:58PM EDT | 5.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| MLCO240621P00006000 | 2024-05-16 10:47AM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 181 | 750.00% |
| MLCO240621P00006500 | 2024-06-04 10:10AM EDT | 6.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 293.75% |
| MLCO240621P00007000 | 2024-06-03 3:49PM EDT | 7.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 47 | 161 | 171.88% |
| MLCO240621P00007500 | 2024-06-17 12:01PM EDT | 7.50 | 0.07 | 0.00 | 0.60 | 0.00 | - | 8 | 86 | 303.13% |
| MLCO240621P00008000 | 2024-06-21 2:44PM EDT | 8.00 | 0.13 | 0.05 | 0.15 | -0.05 | -27.78% | 59 | 2,820 | 70.31% |
| MLCO240621P00008500 | 2024-05-31 2:22PM EDT | 8.50 | 0.75 | 0.30 | 1.65 | +0.05 | +7.14% | 25 | 47 | 384.38% |
| MLCO240621P00009000 | 2024-05-24 11:53AM EDT | 9.00 | 1.01 | 0.50 | 1.60 | 0.00 | - | 10 | 0 | 556.25% |
| MLCO240621P00009500 | 2024-05-21 2:37PM EDT | 9.50 | 0.90 | 0.70 | 2.75 | 0.00 | - | - | 2 | 373.44% |
