Marchés français ouverture 5 h 8 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 489,02 -346,08 (-0,89 %) EUR/USD
1,0746 -0,0013 (-0,12 %) HANG SENG
18 458,30 -21,07 (-0,11 %) Bitcoin EUR
58 252,91 -1 252,80 (-2,11 %)
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 :
Prix d’exercice:8.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240510C00008000 | 2024-05-07 3:55PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.10 | -0.07 | -41.18% | 211 | 50 | 57.81% |
| MLCO240517C00008000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 478 | 929 | 60.55% |
| MLCO240524C00008000 | 2024-05-07 3:45PM EDT | 2024-05-24 | 0.25 | 0.20 | 0.30 | +0.07 | +38.89% | 34 | 195 | 58.20% |
| MLCO240531C00008000 | 2024-05-07 3:53PM EDT | 2024-05-31 | 0.35 | 0.25 | 0.35 | +0.17 | +94.44% | 247 | 2,548 | 55.66% |
| MLCO240607C00008000 | 2024-05-07 3:16PM EDT | 2024-06-07 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 31 | 10 | 54.69% |
| MLCO240614C00008000 | 2024-05-07 1:10PM EDT | 2024-06-14 | 0.25 | 0.35 | 0.45 | -0.05 | -16.67% | 1 | 30 | 54.49% |
| MLCO240621C00008000 | 2024-05-07 12:04PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.50 | +0.11 | +32.35% | 191 | 701 | 54.88% |
| MLCO240719C00008000 | 2024-05-07 1:30PM EDT | 2024-07-19 | 0.54 | 0.55 | 0.65 | +0.01 | +1.89% | 17 | 8,682 | 54.10% |
| MLCO241018C00008000 | 2024-05-06 11:08AM EDT | 2024-10-18 | 0.92 | 1.00 | 1.15 | 0.00 | - | 63 | 734 | 59.28% |
| MLCO260116C00008000 | 2024-04-23 2:15PM EDT | 2026-01-16 | 1.35 | 2.10 | 2.40 | 0.00 | - | 2 | 122 | 60.79% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240510P00008000 | 2024-05-02 2:42PM EDT | 2024-05-10 | 0.80 | 0.30 | 0.45 | 0.00 | - | - | 6 | 56.25% |
| MLCO240517P00008000 | 2024-05-07 3:49PM EDT | 2024-05-17 | 0.45 | 0.45 | 0.55 | -0.23 | -33.82% | 8 | 52 | 59.38% |
| MLCO240607P00008000 | 2024-05-06 10:01AM EDT | 2024-06-07 | 0.80 | 0.60 | 0.70 | -0.05 | -5.88% | 1 | 5 | 51.17% |
| MLCO240621P00008000 | 2024-05-07 1:06PM EDT | 2024-06-21 | 0.83 | 0.70 | 0.75 | -0.02 | -2.35% | 15 | 56 | 51.95% |
| MLCO240719P00008000 | 2024-05-07 3:19PM EDT | 2024-07-19 | 0.85 | 0.80 | 0.90 | -0.45 | -34.62% | 15 | 1,736 | 51.86% |
| MLCO241018P00008000 | 2024-05-06 2:20PM EDT | 2024-10-18 | 1.30 | 1.15 | 1.25 | 0.00 | - | 2 | 377 | 51.66% |
| MLCO260116P00008000 | 2024-04-01 10:28AM EDT | 2026-01-16 | 2.07 | 2.30 | 2.55 | 0.00 | - | 1 | 61 | 56.74% |
