Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.404,50 +6,50 (+0,27%) EUR/USD
1,0660 +0,0014 (+0,13%) Bitcoin EUR
59.928,75 +361,73 (+0,61%)
Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240419C00003000 | 2023-10-19 12:34PM EDT | 3.00 | 5.00 | 4.20 | 4.50 | 0.00 | - | 1 | 1 | 2,953.13% |
| MLCO240419C00004000 | 2024-03-11 9:40AM EDT | 4.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MLCO240419C00005000 | 2024-04-19 1:52PM EDT | 5.00 | 1.20 | 0.95 | 1.60 | -1.02 | -45.95% | 303 | 494 | 435.94% |
| MLCO240419C00006000 | 2024-04-17 3:20PM EDT | 6.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | 120 | 140 | 62.50% |
| MLCO240419C00006500 | 2024-04-18 2:20PM EDT | 6.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 52 | 83 | 129.69% |
| MLCO240419C00007000 | 2024-04-19 12:48PM EDT | 7.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,510 | 181.25% |
| MLCO240419C00007500 | 2024-04-17 3:05PM EDT | 7.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 809 | 296.88% |
| MLCO240419C00008000 | 2024-04-17 11:17AM EDT | 8.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 7,429 | 309.38% |
| MLCO240419C00008500 | 2024-04-05 3:42PM EDT | 8.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 1,183 | 362.50% |
| MLCO240419C00009000 | 2024-04-19 12:12PM EDT | 9.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 9 | 6,884 | 412.50% |
| MLCO240419C00010000 | 2024-03-26 9:56AM EDT | 10.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 20 | 3,096 | 771.88% |
| MLCO240419C00011000 | 2024-03-14 3:15PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 6,330 | 650.00% |
| MLCO240419C00012000 | 2024-04-15 1:58PM EDT | 12.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 2,296 | 953.13% |
| MLCO240419C00013000 | 2024-01-24 12:05PM EDT | 13.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 140 | 230 | 787.50% |
| MLCO240419C00014000 | 2023-11-07 2:09PM EDT | 14.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 200 | 912.50% |
| MLCO240419C00015000 | 2024-01-31 10:42AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 214 | 1,379 | 50.00% |
| MLCO240419C00016000 | 2023-10-23 1:20PM EDT | 16.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 26 | 1,471.88% |
| MLCO240419C00017000 | 2023-12-13 10:30AM EDT | 17.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 659 | 1,221.88% |
| MLCO240419C00018000 | 2023-08-21 10:04AM EDT | 18.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | - | 19 | 1,490.63% |
| MLCO240419C00020000 | 2023-08-08 3:17PM EDT | 20.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | - | 99 | 1,253.13% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240419P00004000 | 2023-11-16 1:25PM EDT | 4.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 1,109.38% |
| MLCO240419P00005000 | 2024-02-07 4:11PM EDT | 5.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 16 | 325.00% |
| MLCO240419P00006000 | 2024-04-01 12:16PM EDT | 6.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 239 | 62.50% |
| MLCO240419P00006500 | 2024-04-19 3:32PM EDT | 6.50 | 0.30 | 0.30 | 0.40 | +0.10 | +50.00% | 4 | 7 | 129.69% |
| MLCO240419P00007000 | 2024-04-19 3:06PM EDT | 7.00 | 0.85 | 0.60 | 1.30 | +0.25 | +41.67% | 16 | 1,849 | 281.25% |
| MLCO240419P00007500 | 2024-04-17 11:29AM EDT | 7.50 | 1.01 | 1.05 | 1.85 | 0.00 | - | 1 | 51 | 365.63% |
| MLCO240419P00008000 | 2024-04-19 9:50AM EDT | 8.00 | 1.83 | 0.95 | 2.20 | +0.18 | +10.91% | 15 | 249 | 696.88% |
| MLCO240419P00009000 | 2024-04-15 1:46PM EDT | 9.00 | 2.04 | 1.80 | 3.40 | 0.00 | - | 1 | 176 | 1,025.00% |
| MLCO240419P00010000 | 2024-02-20 10:36AM EDT | 10.00 | 1.78 | 2.10 | 3.10 | 0.00 | - | 5 | 31 | 0.00% |
| MLCO240419P00011000 | 2024-02-16 10:31AM EDT | 11.00 | 2.25 | 3.70 | 3.90 | 0.00 | - | 1 | 16 | 0.00% |
| MLCO240419P00012000 | 2024-03-26 2:46PM EDT | 12.00 | 4.80 | 5.60 | 6.80 | 0.00 | - | 110 | 76 | 1,164.06% |
| MLCO240419P00013000 | 2024-02-20 10:40AM EDT | 13.00 | 4.60 | 5.90 | 6.10 | 0.00 | - | 150 | 0 | 0.00% |
| MLCO240419P00014000 | 2023-10-17 11:09AM EDT | 14.00 | 5.53 | 6.80 | 7.00 | 0.00 | - | 1 | 1 | 0.00% |
| MLCO240419P00015000 | 2023-07-25 1:42PM EDT | 15.00 | 3.13 | 4.20 | 4.50 | 0.00 | - | - | 1 | 0.00% |
| MLCO240419P00016000 | 2023-07-21 10:00AM EDT | 16.00 | 3.90 | 5.50 | 5.70 | 0.00 | - | 25 | 25 | 0.00% |
