Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240719C00003000 | 2024-04-29 9:35AM EDT | 3.00 | 3.70 | 4.80 | 5.00 | 0.00 | - | 1 | 20 | 160.94% |
| MLCO240719C00004000 | 2024-04-23 10:59AM EDT | 4.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MLCO240719C00005000 | 2024-05-20 1:59PM EDT | 5.00 | 3.90 | 1.70 | 4.20 | 0.00 | - | 3 | 231 | 97.66% |
| MLCO240719C00006000 | 2024-05-21 10:38AM EDT | 6.00 | 2.80 | 0.80 | 3.20 | 0.00 | - | 55 | 411 | 74.22% |
| MLCO240719C00007000 | 2024-05-31 11:01AM EDT | 7.00 | 1.20 | 1.10 | 1.20 | -0.11 | -8.40% | 1 | 2,195 | 59.57% |
| MLCO240719C00008000 | 2024-05-31 1:53PM EDT | 8.00 | 0.55 | 0.50 | 0.60 | -0.10 | -15.38% | 83 | 3,828 | 54.30% |
| MLCO240719C00009000 | 2024-05-30 3:50PM EDT | 9.00 | 0.28 | 0.20 | 0.25 | 0.00 | - | 24 | 2,565 | 52.73% |
| MLCO240719C00010000 | 2024-05-30 12:34PM EDT | 10.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 8 | 1,749 | 55.27% |
| MLCO240719C00011000 | 2024-05-28 1:53PM EDT | 11.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 3 | 2,309 | 69.53% |
| MLCO240719C00012000 | 2024-05-23 12:31PM EDT | 12.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 11 | 1,326 | 81.64% |
| MLCO240719C00013000 | 2024-03-14 2:56PM EDT | 13.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 568 | 101.76% |
| MLCO240719C00014000 | 2024-02-12 3:42PM EDT | 14.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 10 | 38 | 116.21% |
| MLCO240719C00015000 | 2024-05-21 3:20PM EDT | 15.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 225 | 1,328 | 110.55% |
| MLCO240719C00017000 | 2024-05-23 11:24AM EDT | 17.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 131 | 125.78% |
| 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 | 238.09% |
| MLCO240719C00025000 | 2023-11-07 2:31PM EDT | 25.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 47 | 190 | 198.05% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240719P00003000 | 2023-06-07 3:04PM EDT | 3.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 1,204 | 216.41% |
| MLCO240719P00004000 | 2023-12-13 4:04PM EDT | 4.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 139.84% |
| MLCO240719P00005000 | 2024-05-20 3:58PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,084 | 69.53% |
| MLCO240719P00006000 | 2024-05-24 3:13PM EDT | 6.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 20 | 452 | 58.59% |
| MLCO240719P00007000 | 2024-05-29 12:43PM EDT | 7.00 | 0.24 | 0.15 | 0.25 | 0.00 | - | 1 | 2,198 | 53.13% |
| MLCO240719P00008000 | 2024-05-31 3:44PM EDT | 8.00 | 0.58 | 0.55 | 0.65 | +0.03 | +5.45% | 33 | 1,705 | 49.02% |
| MLCO240719P00009000 | 2024-05-30 12:36PM EDT | 9.00 | 1.20 | 1.20 | 2.35 | 0.00 | - | 2 | 807 | 89.84% |
| MLCO240719P00010000 | 2024-05-24 10:35AM EDT | 10.00 | 1.95 | 1.00 | 3.40 | 0.00 | - | 5 | 48 | 168.36% |
| MLCO240719P00011000 | 2024-02-29 10:33AM EDT | 11.00 | 3.40 | 3.70 | 3.90 | 0.00 | - | 5 | 8 | 132.81% |
| MLCO240719P00012000 | 2024-05-30 3:51PM EDT | 12.00 | 3.98 | 2.95 | 5.40 | 0.00 | - | 10 | 1,035 | 56.25% |
| MLCO240719P00013000 | 2024-05-21 1:48PM EDT | 13.00 | 4.30 | 3.90 | 6.30 | 0.00 | - | 5 | 5 | 209.57% |
| MLCO240719P00015000 | 2023-08-16 9:50AM EDT | 15.00 | 4.43 | 4.80 | 5.00 | 0.00 | - | 10 | 2,786 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.