Marchés français ouverture 8 h 38 min
Dow Jones
38 852,86 -216,73 (-0,55 %) Nasdaq
17 019,88 +99,09 (+0,59 %) Nikkei 225
38 855,37 -44,65 (-0,11 %) EUR/USD
1,0861 +0,0001 (+0,01 %) HANG SENG
18 821,16 -6,19 (-0,03 %) Bitcoin EUR
63 086,35 -997,90 (-1,56 %)
Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240719C00003000 | 2024-04-29 9:35AM EDT | 3.00 | 3.70 | 3.60 | 4.90 | 0.00 | - | 1 | 20 | 193.75% |
| 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 | 1.60 | 4.10 | 0.00 | - | 3 | 231 | 92.19% |
| MLCO240719C00006000 | 2024-05-21 10:38AM EDT | 6.00 | 2.80 | 0.95 | 1.95 | 0.00 | - | 55 | 411 | 76.76% |
| MLCO240719C00007000 | 2024-05-22 11:38AM EDT | 7.00 | 1.25 | 1.00 | 1.10 | -0.70 | -35.90% | 2 | 2,194 | 54.49% |
| MLCO240719C00008000 | 2024-05-28 3:51PM EDT | 8.00 | 0.45 | 0.45 | 0.50 | -0.50 | -52.63% | 90 | 3,700 | 51.95% |
| MLCO240719C00009000 | 2024-05-24 12:55PM EDT | 9.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 93 | 2,556 | 53.32% |
| MLCO240719C00010000 | 2024-05-28 3:27PM EDT | 10.00 | 0.11 | 0.05 | 0.15 | -0.07 | -38.89% | 25 | 1,741 | 55.27% |
| MLCO240719C00011000 | 2024-05-28 1:53PM EDT | 11.00 | 0.08 | 0.00 | 0.25 | -0.02 | -20.00% | 3 | 2,309 | 73.05% |
| MLCO240719C00012000 | 2024-05-23 12:31PM EDT | 12.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 11 | 1,326 | 80.47% |
| MLCO240719C00013000 | 2024-03-14 2:56PM EDT | 13.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 568 | 99.80% |
| MLCO240719C00014000 | 2024-02-12 3:42PM EDT | 14.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 10 | 38 | 113.67% |
| MLCO240719C00015000 | 2024-05-21 3:20PM EDT | 15.00 | 0.07 | 0.00 | 0.85 | 0.00 | - | 225 | 1,328 | 157.03% |
| MLCO240719C00017000 | 2024-05-23 11:24AM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 131 | 167.97% |
| MLCO240719C00020000 | 2024-01-25 2:30PM EDT | 20.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 300 | 1,333 | 157.42% |
| MLCO240719C00022000 | 2023-06-20 10:06AM EDT | 22.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | - | 1 | 231.45% |
| MLCO240719C00025000 | 2023-11-07 2:31PM EDT | 25.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 47 | 190 | 192.19% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240719P00003000 | 2023-06-07 3:04PM EDT | 3.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 1,204 | 206.25% |
| MLCO240719P00004000 | 2023-12-13 4:04PM EDT | 4.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 132.81% |
| MLCO240719P00005000 | 2024-05-20 3:58PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,084 | 65.63% |
| MLCO240719P00006000 | 2024-05-24 3:13PM EDT | 6.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 20 | 452 | 59.38% |
| MLCO240719P00007000 | 2024-05-24 3:13PM EDT | 7.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 200 | 1,998 | 53.52% |
| MLCO240719P00008000 | 2024-05-24 2:34PM EDT | 8.00 | 0.55 | 0.65 | 0.70 | 0.00 | - | 5 | 1,705 | 46.88% |
| MLCO240719P00009000 | 2024-05-24 3:59PM EDT | 9.00 | 1.25 | 1.35 | 1.45 | 0.00 | - | 100 | 805 | 49.61% |
| MLCO240719P00010000 | 2024-05-24 10:35AM EDT | 10.00 | 1.95 | 1.10 | 2.40 | 0.00 | - | 5 | 48 | 61.13% |
| MLCO240719P00011000 | 2024-02-29 10:33AM EDT | 11.00 | 3.40 | 3.70 | 3.90 | 0.00 | - | 5 | 8 | 121.29% |
| MLCO240719P00012000 | 2024-05-28 10:16AM EDT | 12.00 | 3.90 | 4.20 | 5.40 | +0.50 | +14.71% | 10 | 1,035 | 135.74% |
| MLCO240719P00013000 | 2024-05-21 1:48PM EDT | 13.00 | 4.30 | 5.00 | 5.40 | 0.00 | - | 5 | 5 | 98.05% |
| MLCO240719P00015000 | 2023-08-16 9:50AM EDT | 15.00 | 4.43 | 4.80 | 5.00 | 0.00 | - | 10 | 2,786 | 0.00% |
