Italia markets closed
Dow Jones
38.297,66 -388,66 (-1,00%) Nasdaq
16.702,05 -32,96 (-0,20%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0890 +0,0035 (+0,33%) Bitcoin EUR
63.577,10 +1.076,32 (+1,72%) CMC Crypto 200
1.484,21 +16,28 (+1,11%)
Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:49PM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240719C00003000 | 2024-04-29 9:35AM EDT | 3.00 | 3.70 | 4.80 | 5.00 | 0.00 | - | 1 | 20 | 0.00% |
| MLCO240719C00004000 | 2024-04-23 10:59AM EDT | 4.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MLCO240719C00005000 | 2024-06-03 11:56AM EDT | 5.00 | 3.16 | 3.00 | 3.20 | -0.74 | -18.97% | 10 | 231 | 94.53% |
| MLCO240719C00006000 | 2024-05-21 10:38AM EDT | 6.00 | 2.80 | 2.05 | 2.20 | 0.00 | - | 55 | 411 | 69.53% |
| MLCO240719C00007000 | 2024-05-31 11:01AM EDT | 7.00 | 1.20 | 1.20 | 1.30 | 0.00 | - | 1 | 2,195 | 56.84% |
| MLCO240719C00008000 | 2024-06-03 12:26PM EDT | 8.00 | 0.60 | 0.55 | 0.65 | +0.05 | +9.09% | 91 | 3,830 | 51.56% |
| MLCO240719C00009000 | 2024-06-03 12:16PM EDT | 9.00 | 0.25 | 0.20 | 0.30 | -0.03 | -10.71% | 160 | 2,565 | 51.17% |
| MLCO240719C00010000 | 2024-06-03 12:01PM EDT | 10.00 | 0.15 | 0.10 | 0.15 | +0.01 | +7.14% | 34 | 1,749 | 56.25% |
| MLCO240719C00011000 | 2024-05-28 1:53PM EDT | 11.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 3 | 2,309 | 67.19% |
| MLCO240719C00012000 | 2024-05-23 12:31PM EDT | 12.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 11 | 1,326 | 120.90% |
| MLCO240719C00013000 | 2024-03-14 2:56PM EDT | 13.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 568 | 100.00% |
| MLCO240719C00014000 | 2024-02-12 3:42PM EDT | 14.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 10 | 38 | 114.84% |
| MLCO240719C00015000 | 2024-05-21 3:20PM EDT | 15.00 | 0.07 | 0.05 | 0.75 | 0.00 | - | 225 | 1,328 | 156.45% |
| MLCO240719C00017000 | 2024-06-03 12:07PM EDT | 17.00 | 0.07 | 0.05 | 0.15 | +0.02 | +40.00% | 90 | 131 | 125.00% |
| MLCO240719C00020000 | 2024-01-25 2:30PM EDT | 20.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 300 | 1,333 | 161.72% |
| MLCO240719C00022000 | 2023-06-20 10:06AM EDT | 22.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | - | 1 | 238.28% |
| MLCO240719C00025000 | 2023-11-07 2:31PM EDT | 25.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 47 | 190 | 198.44% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240719P00003000 | 2023-06-07 3:04PM EDT | 3.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 1,204 | 224.22% |
| MLCO240719P00004000 | 2023-12-13 4:04PM EDT | 4.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 146.09% |
| MLCO240719P00005000 | 2024-05-20 3:58PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,084 | 73.44% |
| MLCO240719P00006000 | 2024-05-24 3:13PM EDT | 6.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 10 | 452 | 63.28% |
| MLCO240719P00007000 | 2024-06-03 10:49AM EDT | 7.00 | 0.16 | 0.15 | 0.20 | -0.08 | -33.33% | 5 | 2,198 | 50.20% |
| MLCO240719P00008000 | 2024-05-31 3:44PM EDT | 8.00 | 0.58 | 0.50 | 0.55 | 0.00 | - | 33 | 1,722 | 48.83% |
| MLCO240719P00009000 | 2024-05-30 12:36PM EDT | 9.00 | 1.20 | 1.15 | 1.20 | 0.00 | - | 2 | 807 | 48.05% |
| MLCO240719P00010000 | 2024-05-24 10:35AM EDT | 10.00 | 1.95 | 2.00 | 2.10 | 0.00 | - | 5 | 48 | 55.47% |
| MLCO240719P00011000 | 2024-02-29 10:33AM EDT | 11.00 | 3.40 | 3.70 | 3.90 | 0.00 | - | 5 | 8 | 146.88% |
| MLCO240719P00012000 | 2024-06-03 11:31AM EDT | 12.00 | 4.00 | 3.90 | 4.10 | +0.02 | +0.50% | 2 | 1,035 | 57.81% |
| MLCO240719P00013000 | 2024-05-21 1:48PM EDT | 13.00 | 4.30 | 4.90 | 5.10 | 0.00 | - | 5 | 5 | 67.19% |
| MLCO240719P00015000 | 2023-08-16 9:50AM EDT | 15.00 | 4.43 | 4.80 | 5.00 | 0.00 | - | 10 | 2,786 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.