Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.226,45 +323,16 (+0,85%) Bitcoin EUR
55.216,42 +2.212,30 (+4,17%) CMC Crypto 200
1.274,35 +3,61 (+0,28%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,22 +45,83 (+0,91%)
Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:7.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240503C00007000 | 2024-05-02 3:25PM EDT | 2024-05-03 | 0.15 | 0.10 | 0.20 | +0.10 | +200.00% | 892 | 3,446 | 52.34% |
| MLCO240510C00007000 | 2024-05-02 1:40PM EDT | 2024-05-10 | 0.35 | 0.25 | 0.35 | +0.22 | +169.23% | 67 | 177 | 60.55% |
| MLCO240517C00007000 | 2024-05-02 2:51PM EDT | 2024-05-17 | 0.45 | 0.35 | 0.40 | +0.30 | +200.00% | 984 | 2,599 | 53.91% |
| MLCO240524C00007000 | 2024-05-02 1:44PM EDT | 2024-05-24 | 0.50 | 0.40 | 0.50 | +0.28 | +127.27% | 3 | 474 | 52.34% |
| MLCO240531C00007000 | 2024-05-02 12:35PM EDT | 2024-05-31 | 0.50 | 0.45 | 0.55 | 0.00 | - | 19 | 12 | 51.95% |
| MLCO240607C00007000 | 2024-05-02 2:00PM EDT | 2024-06-07 | 0.60 | 0.50 | 0.60 | +0.26 | +76.47% | 5 | 26 | 52.54% |
| MLCO240621C00007000 | 2024-05-01 3:16PM EDT | 2024-06-21 | 0.40 | 0.60 | 0.70 | 0.00 | - | 57 | 237 | 54.30% |
| MLCO240719C00007000 | 2024-05-02 2:27PM EDT | 2024-07-19 | 0.85 | 0.75 | 0.85 | +0.35 | +70.00% | 27 | 2,487 | 55.18% |
| MLCO241018C00007000 | 2024-05-01 3:00PM EDT | 2024-10-18 | 1.00 | 1.20 | 1.30 | 0.00 | - | 47 | 2,527 | 61.33% |
| MLCO250117C00007000 | 2024-05-02 3:12PM EDT | 2025-01-17 | 1.55 | 1.45 | 1.55 | +0.20 | +14.81% | 1 | 451 | 60.25% |
| MLCO250718C00007000 | 2024-05-02 1:42PM EDT | 2025-07-18 | 1.95 | 1.90 | 2.00 | +0.30 | +18.18% | 7 | 215 | 61.43% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240503P00007000 | 2024-04-30 10:28AM EDT | 2024-05-03 | 0.25 | 0.00 | 0.05 | 0.00 | - | 35 | 75 | 52.34% |
| MLCO240510P00007000 | 2024-05-02 11:41AM EDT | 2024-05-10 | 0.20 | 0.15 | 0.20 | -0.23 | -53.49% | 81 | 42 | 54.69% |
| MLCO240517P00007000 | 2024-05-02 3:29PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.25 | -0.26 | -50.98% | 130 | 812 | 54.10% |
| MLCO240524P00007000 | 2024-05-01 12:11PM EDT | 2024-05-24 | 0.60 | 0.30 | 0.35 | 0.00 | - | 6 | 33 | 55.86% |
| MLCO240531P00007000 | 2024-04-17 12:01PM EDT | 2024-05-31 | 0.87 | 0.30 | 0.40 | 0.00 | - | - | 6 | 51.95% |
| MLCO240621P00007000 | 2024-05-02 1:52PM EDT | 2024-06-21 | 0.40 | 0.40 | 0.50 | -0.30 | -42.86% | 52 | 83 | 54.30% |
| MLCO240719P00007000 | 2024-05-02 10:13AM EDT | 2024-07-19 | 0.65 | 0.55 | 0.65 | -0.10 | -13.33% | 6 | 1,794 | 51.37% |
| MLCO241018P00007000 | 2024-05-02 3:27PM EDT | 2024-10-18 | 0.95 | 0.90 | 1.00 | -0.15 | -13.64% | 3 | 269 | 53.42% |
| MLCO250117P00007000 | 2024-04-30 9:59AM EDT | 2025-01-17 | 1.20 | 1.05 | 1.20 | -0.05 | -4.00% | 1 | 1,444 | 50.59% |
| MLCO250718P00007000 | 2024-04-24 10:29AM EDT | 2025-07-18 | 1.80 | 1.40 | 1.50 | 0.00 | - | 5 | 187 | 51.32% |
