Mercados españoles abiertos en 8 hrs 14 min
S&P 500
4.274,51 +0,98 (+0,02%) Nasdaq
13.092,85 +29,24 (+0,22%) NIKKEI 225
32.371,90 +56,85 (+0,18%) Dólar/Euro
1,0508 -0,0068 (-0,64%) Petróleo Brent
96,62 +0,07 (+0,07%) Bitcoin EUR
25.038,82 +132,18 (+0,53%)
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:
Llamadaspara20 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO231020C00003000 | 2023-08-08 9:59AM EDT | 3.00 | 9.70 | 7.20 | 7.50 | 0.00 | - | 3 | 7 | 601.17% |
| MLCO231020C00004000 | 2023-08-11 10:31AM EDT | 4.00 | 8.20 | 5.80 | 6.30 | 0.00 | - | 1 | 27 | 390.63% |
| MLCO231020C00005000 | 2023-08-09 12:07PM EDT | 5.00 | 7.60 | 5.10 | 5.30 | 0.00 | - | 1 | 3 | 339.45% |
| MLCO231020C00007000 | 2023-09-27 3:40PM EDT | 7.00 | 2.50 | 2.20 | 2.75 | -1.65 | -39.76% | 8 | 18 | 76.56% |
| MLCO231020C00008000 | 2023-09-18 2:00PM EDT | 8.00 | 2.62 | 1.50 | 1.65 | 0.00 | - | 300 | 199 | 68.75% |
| MLCO231020C00008500 | 2023-09-27 3:17PM EDT | 8.50 | 1.20 | 1.10 | 1.20 | -1.00 | -45.45% | 5 | 3 | 62.11% |
| MLCO231020C00009000 | 2023-09-27 3:08PM EDT | 9.00 | 0.85 | 0.65 | 0.85 | -1.43 | -62.72% | 44 | 49 | 53.71% |
| MLCO231020C00010000 | 2023-09-27 3:23PM EDT | 10.00 | 0.31 | 0.25 | 0.35 | +0.03 | +10.71% | 4 | 216 | 54.10% |
| MLCO231020C00010500 | 2023-09-27 11:16AM EDT | 10.50 | 0.20 | 0.15 | 0.20 | 0.00 | - | 100 | 16 | 54.30% |
| MLCO231020C00011000 | 2023-09-27 1:17PM EDT | 11.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 1 | 1,317 | 50.39% |
| MLCO231020C00011500 | 2023-09-19 12:22PM EDT | 11.50 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 15 | 54.30% |
| MLCO231020C00012000 | 2023-09-26 9:31AM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3,877 | 62.50% |
| MLCO231020C00013000 | 2023-09-20 2:43PM EDT | 13.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 6 | 11,751 | 110.55% |
| MLCO231020C00014000 | 2023-09-20 9:31AM EDT | 14.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 100 | 9,410 | 99.22% |
| MLCO231020C00015000 | 2023-09-18 2:00PM EDT | 15.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 300 | 1,494 | 103.13% |
| MLCO231020C00016000 | 2023-09-25 2:59PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 915 | 101.56% |
| MLCO231020C00017000 | 2023-08-28 9:52AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 246 | 110.94% |
| MLCO231020C00018000 | 2023-08-01 10:42AM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 111 | 50.00% |
| MLCO231020C00019000 | 2023-04-25 9:46AM EDT | 19.00 | 0.48 | 0.10 | 0.20 | 0.00 | - | 1 | 3 | 175.00% |
| MLCO231020C00020000 | 2023-07-19 12:03PM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 229.69% |
| MLCO231020C00021000 | 2023-05-24 10:04AM EDT | 21.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | - | 2 | 177.73% |
| MLCO231020C00025000 | 2023-03-06 12:20PM EDT | 25.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | - | 1 | 221.88% |
Ventaspara20 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO231020P00004000 | 2023-05-22 12:08PM EDT | 4.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 112 | 0 | 323.05% |
| MLCO231020P00005000 | 2023-07-10 1:53PM EDT | 5.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 112 | 471 | 253.13% |
| MLCO231020P00006000 | 2023-08-21 12:02PM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 1,180 | 110.94% |
| MLCO231020P00007000 | 2023-08-01 11:13AM EDT | 7.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 195 | 78.52% |
| MLCO231020P00008000 | 2023-09-08 10:00AM EDT | 8.00 | 0.09 | 0.10 | 0.15 | 0.00 | - | 10 | 523 | 65.23% |
| MLCO231020P00008500 | 2023-09-25 3:14PM EDT | 8.50 | 0.15 | 0.15 | 0.25 | 0.00 | - | 10 | 11 | 59.38% |
| MLCO231020P00009000 | 2023-09-26 2:11PM EDT | 9.00 | 0.36 | 0.30 | 0.40 | 0.00 | - | 1 | 1,770 | 57.03% |
| MLCO231020P00009500 | 2023-09-25 1:11PM EDT | 9.50 | 0.45 | 0.50 | 0.55 | 0.00 | - | 3 | 54 | 50.59% |
| MLCO231020P00010000 | 2023-09-27 3:08PM EDT | 10.00 | 0.80 | 0.80 | 0.90 | -0.10 | -11.11% | 23 | 268 | 51.95% |
| MLCO231020P00010500 | 2023-09-27 1:52PM EDT | 10.50 | 1.30 | 1.15 | 1.25 | +0.60 | +85.71% | 7 | 1 | 55.08% |
| MLCO231020P00011000 | 2023-09-26 11:44AM EDT | 11.00 | 1.74 | 1.60 | 1.70 | 0.00 | - | 1 | 184 | 51.56% |
| MLCO231020P00012000 | 2023-09-26 1:53PM EDT | 12.00 | 2.70 | 1.90 | 3.20 | 0.00 | - | 15 | 613 | 147.27% |
| MLCO231020P00013000 | 2023-09-18 1:31PM EDT | 13.00 | 2.55 | 3.30 | 4.20 | 0.00 | - | 3 | 31 | 107.03% |
| MLCO231020P00014000 | 2023-09-13 10:02AM EDT | 14.00 | 3.80 | 3.70 | 5.00 | 0.00 | - | 4 | 876 | 162.11% |
| MLCO231020P00015000 | 2023-08-08 1:09PM EDT | 15.00 | 2.60 | 4.60 | 4.80 | 0.00 | - | 5 | 27 | 0.00% |
| MLCO231020P00016000 | 2023-08-08 1:21PM EDT | 16.00 | 3.40 | 5.60 | 5.80 | 0.00 | - | 4 | 0 | 0.00% |
| MLCO231020P00017000 | 2023-07-31 2:57PM EDT | 17.00 | 3.70 | 5.80 | 6.80 | 0.00 | - | - | 0 | 0.00% |
| MLCO231020P00018000 | 2023-08-01 9:32AM EDT | 18.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
