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
2.335,20 -33,80 (-1,43%) EUR/USD
1,0696 -0,0010 (-0,10%) Bitcoin EUR
60.064,01 -798,75 (-1,31%)
Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240719C00003000 | 2024-04-29 9:35AM EDT | 3.00 | 3.70 | 4.80 | 5.00 | 0.00 | - | 1 | 20 | 210.94% |
| MLCO240719C00004000 | 2024-06-04 9:47AM EDT | 4.00 | 4.10 | 3.90 | 4.10 | 0.00 | - | 1 | 0 | 154.69% |
| MLCO240719C00005000 | 2024-06-20 10:45AM EDT | 5.00 | 2.87 | 2.90 | 3.00 | 0.00 | - | 200 | 236 | 79.69% |
| MLCO240719C00006000 | 2024-06-10 10:05AM EDT | 6.00 | 2.05 | 1.80 | 2.05 | 0.00 | - | 1 | 410 | 87.89% |
| MLCO240719C00007000 | 2024-06-21 1:11PM EDT | 7.00 | 0.89 | 1.00 | 1.10 | -0.08 | -8.25% | 11 | 2,201 | 50.78% |
| MLCO240719C00008000 | 2024-06-21 2:01PM EDT | 8.00 | 0.30 | 0.35 | 0.40 | -0.05 | -14.29% | 6 | 4,406 | 48.05% |
| MLCO240719C00009000 | 2024-06-21 1:31PM EDT | 9.00 | 0.06 | 0.05 | 0.10 | -0.03 | -33.33% | 4 | 2,452 | 46.48% |
| MLCO240719C00010000 | 2024-06-14 11:50AM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 1,745 | 63.67% |
| MLCO240719C00011000 | 2024-06-05 9:44AM EDT | 11.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2,309 | 81.25% |
| MLCO240719C00012000 | 2024-05-23 12:31PM EDT | 12.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 11 | 1,326 | 145.51% |
| MLCO240719C00013000 | 2024-03-14 2:56PM EDT | 13.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 568 | 129.69% |
| MLCO240719C00014000 | 2024-02-12 3:42PM EDT | 14.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 10 | 38 | 148.44% |
| MLCO240719C00015000 | 2024-06-20 1:14PM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 1,318 | 110.16% |
| MLCO240719C00017000 | 2024-06-03 12:07PM EDT | 17.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 90 | 196 | 126.56% |
| MLCO240719C00020000 | 2024-06-03 2:40PM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 159 | 1,411 | 185.94% |
| MLCO240719C00022000 | 2023-06-20 10:06AM EDT | 22.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | - | 1 | 306.25% |
| MLCO240719C00025000 | 2023-11-07 2:31PM EDT | 25.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 47 | 190 | 254.69% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240719P00003000 | 2023-06-07 3:04PM EDT | 3.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 1,204 | 283.59% |
| MLCO240719P00004000 | 2023-12-13 4:04PM EDT | 4.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 184.38% |
| MLCO240719P00005000 | 2024-05-20 3:58PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,084 | 92.19% |
| MLCO240719P00006000 | 2024-06-11 10:49AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 451 | 60.94% |
| MLCO240719P00007000 | 2024-06-21 12:44PM EDT | 7.00 | 0.13 | 0.05 | 0.15 | -0.01 | -7.14% | 300 | 2,279 | 57.42% |
| MLCO240719P00008000 | 2024-06-20 11:07AM EDT | 8.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 100 | 1,741 | 46.88% |
| MLCO240719P00009000 | 2024-06-04 1:26PM EDT | 9.00 | 1.10 | 1.10 | 1.20 | 0.00 | - | 29 | 826 | 52.73% |
| MLCO240719P00010000 | 2024-05-24 10:35AM EDT | 10.00 | 1.95 | 2.00 | 2.15 | 0.00 | - | 5 | 44 | 67.19% |
| MLCO240719P00011000 | 2024-02-29 10:33AM EDT | 11.00 | 3.40 | 3.70 | 3.90 | 0.00 | - | 5 | 8 | 180.86% |
| MLCO240719P00012000 | 2024-06-13 9:39AM EDT | 12.00 | 4.00 | 4.00 | 4.10 | 0.00 | - | 10 | 1,039 | 85.16% |
| MLCO240719P00013000 | 2024-06-03 2:55PM EDT | 13.00 | 5.00 | 5.00 | 5.20 | 0.00 | - | 1 | 5 | 97.66% |
| MLCO240719P00015000 | 2023-08-16 9:50AM EDT | 15.00 | 4.43 | 4.80 | 5.00 | 0.00 | - | 10 | 2,786 | 0.00% |
