Italia markets closed

Melco Resorts & Entertainment Limited (MLCO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,63+0,08 (+1,22%)
Alla chiusura: 04:00PM EDT
6,61 -0,02 (-0,30%)
Dopo ore: 07:43PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MLCO221021C000010002022-09-29 11:53AM EDT1.005.605.505.800.00-21387.50%
MLCO221021C000030002022-09-12 3:09PM EDT3.002.753.503.800.00-1453168.75%
MLCO221021C000040002022-09-28 3:47PM EDT4.002.652.602.800.00-1118148.44%
MLCO221021C000050002022-09-30 10:56AM EDT5.001.901.701.85+0.35+22.58%51,389117.97%
MLCO221021C000060002022-09-30 2:00PM EDT6.001.050.951.05+0.10+10.53%833,608103.13%
MLCO221021C000070002022-09-30 3:34PM EDT7.000.450.450.55-0.07-13.46%28325,355100.39%
MLCO221021C000080002022-09-30 3:35PM EDT8.000.250.250.30-0.02-7.41%4616,585108.79%
MLCO221021C000090002022-09-30 3:11PM EDT9.000.130.100.200.00-23713,106114.06%
MLCO221021C000100002022-09-30 1:36PM EDT10.000.070.050.15+0.01+16.67%39,273123.83%
MLCO221021C000110002022-09-27 1:10PM EDT11.000.050.000.100.00-35173123.44%
MLCO221021C000120002022-09-26 3:43PM EDT12.000.090.000.050.00-272,071123.44%
MLCO221021C000130002022-09-27 2:54PM EDT13.000.050.000.050.00-12,221135.94%
MLCO221021C000140002022-09-26 1:20PM EDT14.000.050.000.050.00-12198148.44%
MLCO221021C000150002022-09-29 12:54PM EDT15.000.050.000.050.00-16,175159.38%
MLCO221021C000160002022-06-28 2:51PM EDT16.000.100.000.050.00-17168.75%
MLCO221021C000170002022-04-08 11:21AM EDT17.000.100.050.250.00-17507242.97%
MLCO221021C000180002022-04-18 11:02AM EDT18.000.100.050.250.00-27253.13%
MLCO221021C000190002022-04-28 11:51AM EDT19.000.070.000.150.00-22230.47%
MLCO221021C000200002022-06-06 2:45PM EDT20.000.050.000.350.00-514280.47%
MLCO221021C000220002022-09-26 10:42AM EDT22.000.050.000.050.00-16215.63%
Opzioni Putper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MLCO221021P000010002022-05-19 9:49AM EDT1.000.030.000.150.00--0503.13%
MLCO221021P000020002022-05-19 9:49AM EDT2.000.100.000.300.00--0381.25%
MLCO221021P000030002022-09-27 12:12PM EDT3.000.050.000.050.00-54674176.56%
MLCO221021P000040002022-09-27 3:24PM EDT4.000.050.000.050.00-131,719118.75%
MLCO221021P000050002022-09-30 1:20PM EDT5.000.100.100.15-0.05-33.33%1303,587112.11%
MLCO221021P000060002022-09-30 3:59PM EDT6.000.370.350.40+0.02+5.71%1401,949103.91%
MLCO221021P000070002022-09-30 3:57PM EDT7.000.800.800.90-0.10-11.11%231,55797.27%
MLCO221021P000080002022-09-29 12:17PM EDT8.001.601.551.650.00-2313100.39%
MLCO221021P000090002022-09-28 10:29AM EDT9.002.802.402.550.00-299102.34%
MLCO221021P000100002022-09-30 3:58PM EDT10.003.473.303.50+0.07+2.06%1059995.31%
MLCO221021P000110002022-09-27 11:57AM EDT11.004.304.304.500.00-233112.50%
MLCO221021P000120002022-09-27 3:33PM EDT12.005.575.305.400.00-14126.56%
MLCO221021P000130002022-09-30 3:39PM EDT13.006.426.306.40-0.08-1.23%125140.63%
MLCO221021P000140002022-07-11 12:25PM EDT14.009.158.708.900.00--0446.29%
MLCO221021P000150002022-09-27 9:34AM EDT15.008.208.308.500.00-143162.50%
MLCO221021P000160002022-09-26 2:20PM EDT16.009.189.309.500.00-11173.44%
MLCO221021P000170002022-03-22 12:01PM EDT17.008.8310.4010.800.00-20151267.97%
MLCO221021P000190002022-09-12 2:38PM EDT19.0013.3012.3012.500.00-30198.44%
MLCO221021P000200002022-05-09 3:10PM EDT20.0015.6013.6013.900.00-4045337.11%