Deutsche Märkte schließen in 8 Stunden 6 Minuten
DAX
18.424,37 +49,84 (+0,27%) Euro Stoxx 50
4.982,73 +16,93 (+0,34%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Gold
2.369,40 0,00 (0,00%) EUR/USD
1,0794 +0,0007 (+0,06%) Bitcoin EUR
54.308,61 -2.156,90 (-3,82%)
Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO241018C00004000 | 2024-04-30 9:31AM EDT | 4.00 | 3.30 | 4.00 | 4.20 | 0.00 | - | 1 | 3 | 185.94% |
| MLCO241018C00005000 | 2024-07-01 12:25PM EDT | 5.00 | 2.30 | 2.35 | 2.50 | -0.05 | -2.13% | 3 | 8 | 69.73% |
| MLCO241018C00006000 | 2024-05-21 10:20AM EDT | 6.00 | 2.95 | 2.10 | 3.40 | 0.00 | - | 1 | 86 | 149.80% |
| MLCO241018C00007000 | 2024-07-02 3:05PM EDT | 7.00 | 0.80 | 0.90 | 1.00 | 0.00 | - | 50 | 0 | 54.20% |
| MLCO241018C00008000 | 2024-07-02 3:55PM EDT | 8.00 | 0.41 | 0.50 | 0.55 | 0.00 | - | 2 | 0 | 52.25% |
| MLCO241018C00009000 | 2024-07-03 12:59PM EDT | 9.00 | 0.30 | 0.25 | 0.30 | +0.06 | +25.00% | 5 | 0 | 51.37% |
| MLCO241018C00010000 | 2024-06-27 11:31AM EDT | 10.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 1 | 814 | 52.34% |
| MLCO241018C00011000 | 2024-07-01 1:13PM EDT | 11.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 121 | 55.86% |
| MLCO241018C00012000 | 2024-06-05 2:26PM EDT | 12.00 | 0.17 | 0.05 | 0.40 | 0.00 | - | 10 | 74 | 78.71% |
| MLCO241018C00013000 | 2024-05-06 11:15AM EDT | 13.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 40 | 58 | 74.61% |
| MLCO241018C00014000 | 2024-06-14 2:00PM EDT | 14.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 0 | 84.38% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO241018P00001000 | 2024-05-21 3:19PM EDT | 1.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | - | 4 | 317.19% |
| MLCO241018P00003000 | 2024-04-17 9:39AM EDT | 3.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 100 | 127.73% |
| MLCO241018P00004000 | 2024-05-09 10:03AM EDT | 4.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 30 | 154 | 96.09% |
| MLCO241018P00005000 | 2024-07-03 10:56AM EDT | 5.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 20 | 0 | 56.25% |
| MLCO241018P00006000 | 2024-07-01 3:26PM EDT | 6.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 370 | 913 | 51.56% |
| MLCO241018P00007000 | 2024-07-02 11:46AM EDT | 7.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 150 | 0 | 52.93% |
| MLCO241018P00008000 | 2024-07-02 10:48AM EDT | 8.00 | 1.26 | 1.15 | 1.25 | 0.00 | - | 2 | 0 | 49.22% |
| MLCO241018P00009000 | 2024-06-27 9:50AM EDT | 9.00 | 1.60 | 1.00 | 2.00 | 0.00 | - | 115 | 0 | 47.85% |
| MLCO241018P00010000 | 2024-05-21 10:02AM EDT | 10.00 | 1.90 | 2.30 | 2.40 | 0.00 | - | 1 | 12 | 0.00% |
| MLCO241018P00011000 | 2024-05-09 10:14AM EDT | 11.00 | 3.18 | 3.00 | 3.20 | 0.00 | - | 10 | 10 | 0.00% |
