Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO221021C00001000 | 2022-09-29 11:53AM EDT | 1.00 | 5.60 | 5.50 | 5.80 | 0.00 | - | 2 | 1 | 387.50% |
| MLCO221021C00003000 | 2022-09-12 3:09PM EDT | 3.00 | 2.75 | 3.50 | 3.80 | 0.00 | - | 14 | 53 | 168.75% |
| MLCO221021C00004000 | 2022-09-28 3:47PM EDT | 4.00 | 2.65 | 2.60 | 2.80 | 0.00 | - | 1 | 118 | 148.44% |
| MLCO221021C00005000 | 2022-09-30 10:56AM EDT | 5.00 | 1.90 | 1.70 | 1.85 | +0.35 | +22.58% | 5 | 1,389 | 117.97% |
| MLCO221021C00006000 | 2022-09-30 2:00PM EDT | 6.00 | 1.05 | 0.95 | 1.05 | +0.10 | +10.53% | 83 | 3,608 | 103.13% |
| MLCO221021C00007000 | 2022-09-30 3:34PM EDT | 7.00 | 0.45 | 0.45 | 0.55 | -0.07 | -13.46% | 283 | 25,355 | 100.39% |
| MLCO221021C00008000 | 2022-09-30 3:35PM EDT | 8.00 | 0.25 | 0.25 | 0.30 | -0.02 | -7.41% | 46 | 16,585 | 108.79% |
| MLCO221021C00009000 | 2022-09-30 3:11PM EDT | 9.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 237 | 13,106 | 114.06% |
| MLCO221021C00010000 | 2022-09-30 1:36PM EDT | 10.00 | 0.07 | 0.05 | 0.15 | +0.01 | +16.67% | 3 | 9,273 | 123.83% |
| MLCO221021C00011000 | 2022-09-27 1:10PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 173 | 123.44% |
| MLCO221021C00012000 | 2022-09-26 3:43PM EDT | 12.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 27 | 2,071 | 123.44% |
| MLCO221021C00013000 | 2022-09-27 2:54PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,221 | 135.94% |
| MLCO221021C00014000 | 2022-09-26 1:20PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 198 | 148.44% |
| MLCO221021C00015000 | 2022-09-29 12:54PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6,175 | 159.38% |
| MLCO221021C00016000 | 2022-06-28 2:51PM EDT | 16.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 168.75% |
| MLCO221021C00017000 | 2022-04-08 11:21AM EDT | 17.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 17 | 507 | 242.97% |
| MLCO221021C00018000 | 2022-04-18 11:02AM EDT | 18.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 7 | 253.13% |
| MLCO221021C00019000 | 2022-04-28 11:51AM EDT | 19.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 230.47% |
| MLCO221021C00020000 | 2022-06-06 2:45PM EDT | 20.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 14 | 280.47% |
| MLCO221021C00022000 | 2022-09-26 10:42AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 215.63% |
Opzioni Putper21 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO221021P00001000 | 2022-05-19 9:49AM EDT | 1.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 0 | 503.13% |
| MLCO221021P00002000 | 2022-05-19 9:49AM EDT | 2.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 0 | 381.25% |
| MLCO221021P00003000 | 2022-09-27 12:12PM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 54 | 674 | 176.56% |
| MLCO221021P00004000 | 2022-09-27 3:24PM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 1,719 | 118.75% |
| MLCO221021P00005000 | 2022-09-30 1:20PM EDT | 5.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 130 | 3,587 | 112.11% |
| MLCO221021P00006000 | 2022-09-30 3:59PM EDT | 6.00 | 0.37 | 0.35 | 0.40 | +0.02 | +5.71% | 140 | 1,949 | 103.91% |
| MLCO221021P00007000 | 2022-09-30 3:57PM EDT | 7.00 | 0.80 | 0.80 | 0.90 | -0.10 | -11.11% | 23 | 1,557 | 97.27% |
| MLCO221021P00008000 | 2022-09-29 12:17PM EDT | 8.00 | 1.60 | 1.55 | 1.65 | 0.00 | - | 2 | 313 | 100.39% |
| MLCO221021P00009000 | 2022-09-28 10:29AM EDT | 9.00 | 2.80 | 2.40 | 2.55 | 0.00 | - | 2 | 99 | 102.34% |
| MLCO221021P00010000 | 2022-09-30 3:58PM EDT | 10.00 | 3.47 | 3.30 | 3.50 | +0.07 | +2.06% | 10 | 599 | 95.31% |
| MLCO221021P00011000 | 2022-09-27 11:57AM EDT | 11.00 | 4.30 | 4.30 | 4.50 | 0.00 | - | 2 | 33 | 112.50% |
| MLCO221021P00012000 | 2022-09-27 3:33PM EDT | 12.00 | 5.57 | 5.30 | 5.40 | 0.00 | - | 1 | 4 | 126.56% |
| MLCO221021P00013000 | 2022-09-30 3:39PM EDT | 13.00 | 6.42 | 6.30 | 6.40 | -0.08 | -1.23% | 1 | 25 | 140.63% |
| MLCO221021P00014000 | 2022-07-11 12:25PM EDT | 14.00 | 9.15 | 8.70 | 8.90 | 0.00 | - | - | 0 | 446.29% |
| MLCO221021P00015000 | 2022-09-27 9:34AM EDT | 15.00 | 8.20 | 8.30 | 8.50 | 0.00 | - | 1 | 43 | 162.50% |
| MLCO221021P00016000 | 2022-09-26 2:20PM EDT | 16.00 | 9.18 | 9.30 | 9.50 | 0.00 | - | 1 | 1 | 173.44% |
| MLCO221021P00017000 | 2022-03-22 12:01PM EDT | 17.00 | 8.83 | 10.40 | 10.80 | 0.00 | - | 20 | 151 | 267.97% |
| MLCO221021P00019000 | 2022-09-12 2:38PM EDT | 19.00 | 13.30 | 12.30 | 12.50 | 0.00 | - | 3 | 0 | 198.44% |
| MLCO221021P00020000 | 2022-05-09 3:10PM EDT | 20.00 | 15.60 | 13.60 | 13.90 | 0.00 | - | 40 | 45 | 337.11% |
© 2022 Yahoo. Tutti i diritti riservati.
