Deutsche Märkte öffnen in 7 Stunden 24 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.176,36 +1.151,02 (+2,13%) CMC Crypto 200
1.276,93 +6,19 (+0,49%) 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:6.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240503C00006000 | 2024-05-02 1:00PM EDT | 2024-05-03 | 1.15 | 0.15 | 2.20 | +0.44 | +61.97% | 22 | 230 | 162.50% |
| MLCO240510C00006000 | 2024-04-26 10:09AM EDT | 2024-05-10 | 1.05 | 1.10 | 1.25 | +0.40 | +61.54% | 10 | 50 | 76.56% |
| MLCO240517C00006000 | 2024-05-02 2:30PM EDT | 2024-05-17 | 1.18 | 0.35 | 1.25 | +0.15 | +14.56% | 7 | 165 | 85.16% |
| MLCO240524C00006000 | 2024-05-02 11:01AM EDT | 2024-05-24 | 1.25 | 0.65 | 1.30 | +0.50 | +66.67% | 12 | 37 | 82.42% |
| MLCO240621C00006000 | 2024-05-02 9:48AM EDT | 2024-06-21 | 1.15 | 1.25 | 2.60 | +0.05 | +4.55% | 5 | 13 | 130.86% |
| MLCO240719C00006000 | 2024-04-29 10:14AM EDT | 2024-07-19 | 1.10 | 1.35 | 2.70 | 0.00 | - | 140 | 477 | 114.26% |
| MLCO241018C00006000 | 2024-05-02 11:18AM EDT | 2024-10-18 | 1.70 | 1.75 | 1.85 | +0.48 | +39.34% | 90 | 11 | 63.97% |
| MLCO250117C00006000 | 2024-04-30 9:59AM EDT | 2025-01-17 | 1.85 | 2.00 | 2.15 | 0.00 | - | 1 | 129 | 65.33% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240503P00006000 | 2024-04-30 12:34PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 183 | 193.75% |
| MLCO240510P00006000 | 2024-04-30 1:11PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 21 | 123.05% |
| MLCO240517P00006000 | 2024-05-02 12:18PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 26 | 305 | 68.75% |
| MLCO240524P00006000 | 2024-04-26 11:21AM EDT | 2024-05-24 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 212 | 57.03% |
| MLCO240621P00006000 | 2024-05-02 3:46PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 3 | 163 | 55.47% |
| MLCO240719P00006000 | 2024-05-02 12:09PM EDT | 2024-07-19 | 0.23 | 0.20 | 0.30 | -0.07 | -23.33% | 55 | 436 | 55.66% |
| MLCO241018P00006000 | 2024-05-02 2:33PM EDT | 2024-10-18 | 0.50 | 0.45 | 0.55 | -0.28 | -35.90% | 2 | 576 | 54.49% |
