Italia markets closed

Melco Resorts & Entertainment Limited (MLCO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,95-0,32 (-4,40%)
Alla chiusura: 04:00PM EDT
6,91 -0,04 (-0,58%)
Dopo ore: 07:30PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MLCO240419C000030002023-10-19 12:34PM EDT3.005.004.204.500.00-11673.44%
MLCO240419C000040002024-03-11 9:40AM EDT4.003.400.000.000.00-330.00%
MLCO240419C000050002024-03-28 3:47PM EDT5.002.221.902.050.00-1494145.31%
MLCO240419C000060002024-04-01 12:14PM EDT6.001.550.052.050.00-5039115.63%
MLCO240419C000065002024-03-22 3:41PM EDT6.500.700.150.600.00-2388.28%
MLCO240419C000070002024-04-12 3:56PM EDT7.000.200.150.25-0.22-52.38%2011,35658.20%
MLCO240419C000075002024-04-12 10:20AM EDT7.500.100.000.10-0.05-33.33%646857.03%
MLCO240419C000080002024-04-11 9:55AM EDT8.000.070.000.050.00-17,42570.31%
MLCO240419C000085002024-04-05 3:42PM EDT8.500.040.000.050.00-1001,18393.75%
MLCO240419C000090002024-04-05 11:54AM EDT9.000.020.000.200.00-16,884157.81%
MLCO240419C000100002024-03-26 9:56AM EDT10.000.030.000.350.00-203,096233.59%
MLCO240419C000110002024-03-14 3:15PM EDT11.000.050.000.100.00-26,330201.56%
MLCO240419C000120002024-02-29 4:37PM EDT12.000.050.000.350.00-82,297304.69%
MLCO240419C000130002024-01-24 12:05PM EDT13.000.100.000.100.00-140230254.69%
MLCO240419C000140002023-11-07 2:09PM EDT14.000.100.000.150.00-1200298.44%
MLCO240419C000150002024-01-31 10:42AM EDT15.000.050.000.000.00-2141,37950.00%
MLCO240419C000160002023-10-23 1:20PM EDT16.000.100.000.750.00-426494.53%
MLCO240419C000170002023-12-13 10:30AM EDT17.000.040.000.300.00-1659410.94%
MLCO240419C000180002023-08-21 10:04AM EDT18.000.300.100.500.00--19505.47%
MLCO240419C000200002023-08-08 3:17PM EDT20.000.450.050.150.00--99428.13%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MLCO240419P000040002023-11-16 1:25PM EDT4.000.100.000.750.00--10474.22%
MLCO240419P000050002024-02-07 4:11PM EDT5.000.100.000.100.00-516168.75%
MLCO240419P000060002024-04-01 12:16PM EDT6.000.030.000.050.00-1023976.56%
MLCO240419P000065002024-04-02 2:41PM EDT6.500.050.000.100.00-1253.91%
MLCO240419P000070002024-04-12 3:50PM EDT7.000.210.200.25+0.11+110.00%42,82551.56%
MLCO240419P000075002024-04-10 10:06AM EDT7.500.400.550.650.00-68557.03%
MLCO240419P000080002024-04-12 3:46PM EDT8.001.021.002.10+0.04+4.08%11,479227.34%
MLCO240419P000090002024-03-25 9:47AM EDT9.002.051.103.200.00-149177157.81%
MLCO240419P000100002024-02-20 10:36AM EDT10.001.782.103.100.00-531168.75%
MLCO240419P000110002024-02-16 10:31AM EDT11.002.253.703.900.00-1160.00%
MLCO240419P000120002024-03-26 2:46PM EDT12.004.804.905.200.00-11076100.00%
MLCO240419P000130002024-02-20 10:40AM EDT13.004.605.906.100.00-1500254.69%
MLCO240419P000140002023-10-17 11:09AM EDT14.005.536.807.000.00-110.00%
MLCO240419P000150002023-07-25 1:42PM EDT15.003.134.204.500.00--10.00%
MLCO240419P000160002023-07-21 10:00AM EDT16.003.905.505.700.00-25250.00%