Deutsche Märkte öffnen in 45 Minuten
Nikkei 225
40.945,43 +364,67 (+0,90%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Bitcoin EUR
54.538,84 -2.050,45 (-3,62%) CMC Crypto 200
1.233,59 -27,60 (-2,19%) Nasdaq Compositive
18.188,30 +159,54 (+0,88%) S&P 500
5.537,02 +28,01 (+0,51%)
Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO260116C00001000 | 2023-10-11 2:12PM EDT | 1.00 | 8.50 | 4.50 | 8.50 | 0.00 | - | 1 | 1 | 148.05% |
| MLCO260116C00002000 | 2024-05-24 12:58PM EDT | 2.00 | 6.40 | 4.60 | 8.50 | 0.00 | - | 1 | 5 | 209.96% |
| MLCO260116C00003000 | 2024-05-24 9:58AM EDT | 3.00 | 5.57 | 3.60 | 7.50 | 0.00 | - | 3 | 32 | 140.53% |
| MLCO260116C00004000 | 2024-05-29 10:46AM EDT | 4.00 | 4.59 | 2.75 | 4.30 | 0.00 | - | 1 | 28 | 50.00% |
| MLCO260116C00005000 | 2024-07-03 10:43AM EDT | 5.00 | 3.09 | 2.95 | 3.30 | -0.68 | -18.04% | 125 | 277 | 61.33% |
| MLCO260116C00008000 | 2024-06-21 3:03PM EDT | 8.00 | 2.10 | 1.55 | 1.80 | 0.00 | - | 7 | 0 | 55.13% |
| MLCO260116C00010000 | 2024-07-01 1:30PM EDT | 10.00 | 1.01 | 0.95 | 1.20 | 0.00 | - | 9 | 0 | 52.64% |
| MLCO260116C00012000 | 2024-07-01 11:17AM EDT | 12.00 | 0.65 | 0.70 | 0.75 | 0.00 | - | 13 | 237 | 52.15% |
| MLCO260116C00015000 | 2024-07-03 9:38AM EDT | 15.00 | 0.43 | 0.35 | 0.45 | -0.07 | -14.00% | 100 | 491 | 51.27% |
| MLCO260116C00017000 | 2024-04-18 3:42PM EDT | 17.00 | 0.25 | 0.45 | 0.75 | 0.00 | - | 1 | 209 | 63.97% |
| MLCO260116C00020000 | 2024-07-03 9:38AM EDT | 20.00 | 0.16 | 0.15 | 0.25 | -0.07 | -30.43% | 100 | 0 | 53.03% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO260116P00003000 | 2023-11-14 12:31PM EDT | 3.00 | 0.30 | 0.15 | 2.60 | 0.00 | - | - | 2 | 144.53% |
| MLCO260116P00004000 | 2024-03-22 9:49AM EDT | 4.00 | 0.50 | 0.15 | 0.65 | 0.00 | - | 2 | 5 | 56.25% |
| MLCO260116P00005000 | 2024-06-24 3:18PM EDT | 5.00 | 0.55 | 0.50 | 0.75 | 0.00 | - | 1 | 0 | 50.29% |
| MLCO260116P00008000 | 2024-06-24 3:18PM EDT | 8.00 | 1.73 | 1.85 | 2.05 | 0.00 | - | 1 | 0 | 43.99% |
| MLCO260116P00010000 | 2024-04-18 9:37AM EDT | 10.00 | 4.20 | 2.60 | 2.95 | 0.00 | - | 2 | 10 | 24.22% |
| MLCO260116P00012000 | 2024-04-11 2:07PM EDT | 12.00 | 5.05 | 4.50 | 4.80 | 0.00 | - | 5 | 94 | 22.07% |
