Deutsche Märkte öffnen in 8 Stunden 4 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.384,89 +1.426,60 (+2,64%) CMC Crypto 200
1.276,56 +5,82 (+0,46%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:5.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240503C00005000 | 2024-05-01 2:35PM EDT | 2024-05-03 | 1.65 | 1.15 | 2.20 | 0.00 | - | 1 | 21 | 337.50% |
| MLCO240510C00005000 | 2024-04-15 9:38AM EDT | 2024-05-10 | 2.20 | 1.95 | 2.25 | 0.00 | - | - | 3 | 190.63% |
| MLCO240517C00005000 | 2024-04-18 2:51PM EDT | 2024-05-17 | 1.30 | 1.10 | 2.25 | 0.00 | - | 1 | 1 | 142.97% |
| MLCO240621C00005000 | 2024-04-26 9:36AM EDT | 2024-06-21 | 1.50 | 1.20 | 3.50 | 0.00 | - | 1 | 1 | 100.00% |
| MLCO240719C00005000 | 2024-04-17 11:04AM EDT | 2024-07-19 | 1.65 | 2.20 | 3.30 | 0.00 | - | 10 | 240 | 129.69% |
| MLCO241018C00005000 | 2024-05-02 11:18AM EDT | 2024-10-18 | 2.35 | 2.25 | 2.60 | +0.12 | +5.38% | 5 | 11 | 61.82% |
| MLCO250117C00005000 | 2024-05-02 2:27PM EDT | 2025-01-17 | 2.80 | 2.60 | 2.80 | +0.10 | +3.70% | 20 | 303 | 68.16% |
| MLCO250718C00005000 | 2024-04-17 10:51AM EDT | 2025-07-18 | 2.51 | 2.30 | 3.20 | 0.00 | - | 2 | 7 | 54.69% |
| MLCO260116C00005000 | 2024-05-02 2:13PM EDT | 2026-01-16 | 3.44 | 2.15 | 3.40 | +0.44 | +14.67% | 25 | 228 | 71.19% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240517P00005000 | 2024-03-27 10:30AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 118.75% |
| MLCO240621P00005000 | 2024-04-23 1:58PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 6 | 66.41% |
| MLCO240719P00005000 | 2024-04-22 10:44AM EDT | 2024-07-19 | 0.20 | 0.05 | 0.15 | 0.00 | - | 70 | 990 | 64.06% |
| MLCO241018P00005000 | 2024-04-22 10:08AM EDT | 2024-10-18 | 0.38 | 0.20 | 0.30 | 0.00 | - | 5 | 207 | 59.57% |
| MLCO250117P00005000 | 2024-05-02 12:10PM EDT | 2025-01-17 | 0.43 | 0.35 | 0.45 | -0.12 | -21.82% | 40 | 1,571 | 58.59% |
| MLCO250718P00005000 | 2024-04-19 3:02PM EDT | 2025-07-18 | 0.80 | 0.55 | 0.70 | 0.00 | - | 2 | 36 | 55.96% |
| MLCO260116P00005000 | 2024-05-02 2:35PM EDT | 2026-01-16 | 0.80 | 0.65 | 0.90 | -0.18 | -18.37% | 1 | 54 | 52.98% |
