Mercados españoles cerrados
IBEX 35
9.232,50 +25,40 (+0,28%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dólar/Euro
1,0847 -0,0062 (-0,56%) Petróleo Brent
79,77 +0,50 (+0,63%) Oro
1.987,00 -10,70 (-0,54%) Bitcoin EUR
26.184,61 +489,95 (+1,91%)
Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara16 de junio de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO230616C00003000 | 2022-12-08 10:37AM EDT | 3.00 | 9.10 | 10.00 | 10.30 | 0.00 | - | 19 | 41 | 273.05% |
| MLCO230616C00004000 | 2022-11-01 9:30AM EDT | 4.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 12 | 33 | 0.00% |
| MLCO230616C00005000 | 2023-01-20 4:02PM EDT | 5.00 | 8.50 | 7.60 | 7.90 | 0.00 | - | 10 | 987 | 95.31% |
| MLCO230616C00006000 | 2022-12-08 1:31PM EDT | 6.00 | 6.30 | 7.10 | 7.60 | 0.00 | - | 3 | 32 | 174.22% |
| MLCO230616C00007000 | 2023-03-17 3:39PM EDT | 7.00 | 4.80 | 5.60 | 6.40 | 0.00 | - | 2 | 151 | 109.96% |
| MLCO230616C00008000 | 2023-03-16 3:23PM EDT | 8.00 | 4.01 | 4.80 | 5.10 | 0.00 | - | 6 | 1,357 | 84.77% |
| MLCO230616C00009000 | 2023-03-10 10:44AM EDT | 9.00 | 3.83 | 3.90 | 4.20 | 0.00 | - | 22 | 842 | 76.56% |
| MLCO230616C00010000 | 2023-03-29 11:06AM EDT | 10.00 | 3.20 | 3.10 | 3.30 | 0.00 | - | 2 | 311 | 69.92% |
| MLCO230616C00011000 | 2023-03-31 3:48PM EDT | 11.00 | 2.30 | 2.35 | 2.50 | +0.05 | +2.22% | 3 | 2,802 | 64.36% |
| MLCO230616C00012000 | 2023-03-31 9:30AM EDT | 12.00 | 1.60 | 1.70 | 1.80 | -0.14 | -8.05% | 1 | 1,185 | 59.96% |
| MLCO230616C00013000 | 2023-03-31 3:51PM EDT | 13.00 | 1.17 | 1.15 | 1.25 | -0.08 | -6.40% | 24 | 616 | 56.64% |
| MLCO230616C00014000 | 2023-03-31 2:36PM EDT | 14.00 | 0.85 | 0.75 | 0.85 | +0.15 | +21.43% | 504 | 1,371 | 54.88% |
| MLCO230616C00015000 | 2023-03-29 1:04PM EDT | 15.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 3 | 747 | 54.20% |
| MLCO230616C00016000 | 2023-03-31 10:52AM EDT | 16.00 | 0.35 | 0.25 | 0.40 | +0.07 | +25.00% | 1 | 68 | 53.13% |
| MLCO230616C00017000 | 2023-03-07 4:59PM EDT | 17.00 | 0.55 | 0.15 | 0.30 | 0.00 | - | 22 | 481 | 54.49% |
| MLCO230616C00018000 | 2023-02-22 10:59AM EDT | 18.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 1 | 524 | 50.00% |
| MLCO230616C00020000 | 2023-03-13 10:36AM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 726 | 57.42% |
| MLCO230616C00022000 | 2023-02-13 10:33AM EDT | 22.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 231 | 66.80% |
| MLCO230616C00025000 | 2023-01-31 11:34AM EDT | 25.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | - | 1 | 82.42% |
Ventaspara16 de junio de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO230616P00003000 | 2022-11-18 4:47PM EDT | 3.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 178.91% |
| MLCO230616P00004000 | 2023-02-21 1:42PM EDT | 4.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 87 | 244 | 134.38% |
| MLCO230616P00005000 | 2023-03-17 9:46AM EDT | 5.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 6 | 2,078 | 98.44% |
| MLCO230616P00006000 | 2023-02-21 1:42PM EDT | 6.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 43 | 264 | 97.66% |
| MLCO230616P00007000 | 2023-03-28 10:15AM EDT | 7.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 677 | 80.08% |
| MLCO230616P00008000 | 2023-03-20 2:34PM EDT | 8.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 10 | 581 | 72.66% |
| MLCO230616P00009000 | 2023-03-17 11:48AM EDT | 9.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 6 | 47 | 68.16% |
| MLCO230616P00010000 | 2023-03-22 2:40PM EDT | 10.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | 5 | 690 | 61.82% |
| MLCO230616P00011000 | 2023-03-29 9:30AM EDT | 11.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 100 | 350 | 58.01% |
| MLCO230616P00012000 | 2023-03-31 3:18PM EDT | 12.00 | 0.90 | 0.85 | 0.95 | -0.54 | -37.50% | 2 | 239 | 54.49% |
| MLCO230616P00013000 | 2023-03-10 2:52PM EDT | 13.00 | 1.70 | 1.30 | 1.40 | 0.00 | - | 42 | 57 | 51.47% |
| MLCO230616P00014000 | 2023-03-31 10:21AM EDT | 14.00 | 1.88 | 1.85 | 2.00 | -0.12 | -6.00% | 2 | 2 | 51.86% |
| MLCO230616P00015000 | 2023-03-13 10:49AM EDT | 15.00 | 3.30 | 2.60 | 2.70 | 0.00 | - | 2 | 26 | 49.41% |
| MLCO230616P00022000 | 2022-10-20 9:32AM EDT | 22.00 | 16.22 | 14.50 | 14.70 | 0.00 | - | - | 0 | 325.20% |
© 2023 Yahoo. Todos los derechos reservados.
