Mercado abrirá em 8 h 11 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,22 +0,39 (+0,48%) OURO
2.327,90 -2,90 (-0,12%) Bitcoin USD
61.743,82 +472,98 (+0,77%)
Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240719C00003000 | 2024-04-29 9:35AM EDT | 3.00 | 3.70 | 4.80 | 5.00 | 0.00 | - | 1 | 20 | 50.00% |
| MLCO240719C00004000 | 2024-06-04 9:47AM EDT | 4.00 | 4.10 | 3.80 | 5.10 | 0.00 | - | 1 | 0 | 332.81% |
| MLCO240719C00005000 | 2024-06-20 10:45AM EDT | 5.00 | 2.87 | 2.55 | 3.90 | 0.00 | - | 200 | 236 | 200.78% |
| MLCO240719C00006000 | 2024-06-10 10:05AM EDT | 6.00 | 2.05 | 1.45 | 3.10 | 0.00 | - | 1 | 410 | 151.95% |
| MLCO240719C00007000 | 2024-06-25 10:54AM EDT | 7.00 | 1.07 | 0.90 | 1.05 | 0.00 | - | 1 | 2,211 | 61.72% |
| MLCO240719C00008000 | 2024-06-25 3:48PM EDT | 8.00 | 0.32 | 0.25 | 0.35 | 0.00 | - | 61 | 4,418 | 49.02% |
| MLCO240719C00009000 | 2024-06-25 3:59PM EDT | 9.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 12 | 2,454 | 52.34% |
| MLCO240719C00010000 | 2024-06-14 11:50AM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 1,745 | 71.09% |
| MLCO240719C00011000 | 2024-06-25 10:47AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,309 | 71.88% |
| MLCO240719C00012000 | 2024-05-23 12:31PM EDT | 12.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 11 | 1,326 | 152.73% |
| MLCO240719C00013000 | 2024-03-14 2:56PM EDT | 13.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 568 | 143.75% |
| MLCO240719C00014000 | 2024-02-12 3:42PM EDT | 14.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 10 | 38 | 164.06% |
| MLCO240719C00015000 | 2024-06-20 1:14PM EDT | 15.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 20 | 1,318 | 194.53% |
| MLCO240719C00017000 | 2024-06-03 12:07PM EDT | 17.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 90 | 196 | 140.63% |
| MLCO240719C00020000 | 2024-06-03 2:40PM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 159 | 1,411 | 194.53% |
| MLCO240719C00022000 | 2023-06-20 10:06AM EDT | 22.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | - | 1 | 337.89% |
| MLCO240719C00025000 | 2023-11-07 2:31PM EDT | 25.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 47 | 190 | 281.25% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO240719P00003000 | 2023-06-07 3:04PM EDT | 3.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 1,204 | 310.94% |
| MLCO240719P00004000 | 2023-12-13 4:04PM EDT | 4.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 201.56% |
| MLCO240719P00005000 | 2024-05-20 3:58PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,084 | 101.56% |
| MLCO240719P00006000 | 2024-06-11 10:49AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 451 | 65.63% |
| MLCO240719P00007000 | 2024-06-24 3:45PM EDT | 7.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 10 | 1,969 | 52.34% |
| MLCO240719P00008000 | 2024-06-20 11:07AM EDT | 8.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 100 | 1,741 | 49.02% |
| MLCO240719P00009000 | 2024-06-25 1:22PM EDT | 9.00 | 1.15 | 1.10 | 1.20 | 0.00 | - | 5 | 826 | 52.34% |
| MLCO240719P00010000 | 2024-05-24 10:35AM EDT | 10.00 | 1.95 | 2.00 | 2.15 | 0.00 | - | 5 | 44 | 64.06% |
| MLCO240719P00011000 | 2024-02-29 10:33AM EDT | 11.00 | 3.40 | 3.70 | 3.90 | 0.00 | - | 5 | 8 | 195.31% |
| MLCO240719P00012000 | 2024-06-13 9:39AM EDT | 12.00 | 4.00 | 4.00 | 5.20 | 0.00 | - | 10 | 1,039 | 189.26% |
| MLCO240719P00013000 | 2024-06-03 2:55PM EDT | 13.00 | 5.00 | 5.00 | 5.40 | 0.00 | - | 1 | 5 | 130.47% |
| 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 os direitos reservados.