Italia markets open in 1 hour 21 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.070,33 +453,23 (+1,17%) EUR/USD
1,0830 +0,0002 (+0,02%) Bitcoin EUR
64.053,86 -469,84 (-0,73%) CMC Crypto 200
1.511,58 -14,84 (-0,97%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240524C00036000 | 2024-05-14 10:38AM EDT | 36.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240524C00038000 | 2024-05-15 11:42AM EDT | 38.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240524C00039000 | 2024-05-16 9:50AM EDT | 39.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240524C00040000 | 2024-05-14 9:53AM EDT | 40.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240524C00041000 | 2024-05-14 9:45AM EDT | 41.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240524C00042000 | 2024-04-26 9:38AM EDT | 42.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LVS240524C00042500 | 2024-05-13 11:30AM EDT | 42.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240524C00043500 | 2024-05-15 11:33AM EDT | 43.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240524C00044000 | 2024-05-14 11:33AM EDT | 44.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LVS240524C00044500 | 2024-05-10 3:05PM EDT | 44.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240524C00045000 | 2024-05-22 3:05PM EDT | 45.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LVS240524C00045500 | 2024-05-22 2:40PM EDT | 45.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| LVS240524C00046000 | 2024-05-22 3:48PM EDT | 46.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| LVS240524C00046500 | 2024-05-22 2:32PM EDT | 46.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| LVS240524C00047000 | 2024-05-22 2:33PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 12.50% |
| LVS240524C00047500 | 2024-05-22 3:45PM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| LVS240524C00048000 | 2024-05-22 11:50AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| LVS240524C00048500 | 2024-05-22 2:50PM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LVS240524C00049000 | 2024-05-22 12:07PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LVS240524C00049500 | 2024-05-20 10:42AM EDT | 49.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LVS240524C00050000 | 2024-05-20 1:42PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| LVS240524C00051000 | 2024-05-20 10:00AM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LVS240524C00052000 | 2024-05-20 10:52AM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LVS240524C00053000 | 2024-04-29 9:35AM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LVS240524C00054000 | 2024-05-22 9:44AM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LVS240524C00055000 | 2024-05-20 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LVS240524C00056000 | 2024-05-21 1:39PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| LVS240524C00057000 | 2024-05-22 3:05PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| LVS240524C00058000 | 2024-05-20 1:14PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| LVS240524C00060000 | 2024-05-20 10:08AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LVS240524C00061000 | 2024-05-20 9:33AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LVS240524C00062000 | 2024-04-18 10:32AM EDT | 62.00 | 0.60 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 323.83% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240524P00036000 | 2024-05-16 2:39PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LVS240524P00038000 | 2024-05-01 11:45AM EDT | 38.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LVS240524P00039000 | 2024-05-20 9:44AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| LVS240524P00040000 | 2024-05-22 9:54AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LVS240524P00041000 | 2024-05-22 3:17PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| LVS240524P00041500 | 2024-05-08 12:23PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LVS240524P00042000 | 2024-05-22 1:26PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LVS240524P00042500 | 2024-05-17 3:31PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LVS240524P00043000 | 2024-05-21 9:34AM EDT | 43.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LVS240524P00043500 | 2024-05-14 9:30AM EDT | 43.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LVS240524P00044000 | 2024-05-22 1:11PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LVS240524P00044500 | 2024-05-22 3:22PM EDT | 44.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LVS240524P00045000 | 2024-05-22 3:54PM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| LVS240524P00045500 | 2024-05-22 3:54PM EDT | 45.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| LVS240524P00046000 | 2024-05-22 3:39PM EDT | 46.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| LVS240524P00046500 | 2024-05-22 2:19PM EDT | 46.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| LVS240524P00047000 | 2024-05-22 3:53PM EDT | 47.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LVS240524P00047500 | 2024-05-22 3:54PM EDT | 47.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LVS240524P00048000 | 2024-05-22 1:26PM EDT | 48.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240524P00048500 | 2024-05-22 9:53AM EDT | 48.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240524P00049000 | 2024-05-20 9:51AM EDT | 49.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LVS240524P00049500 | 2024-05-17 9:45AM EDT | 49.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240524P00050000 | 2024-05-09 1:40PM EDT | 50.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240524P00051000 | 2024-05-22 3:06PM EDT | 51.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240524P00052000 | 2024-05-15 10:52AM EDT | 52.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LVS240524P00053000 | 2024-04-04 10:55AM EDT | 53.00 | 2.14 | 4.50 | 8.20 | 0.00 | - | 1 | 1 | 244.14% |
| LVS240524P00054000 | 2024-05-17 1:42PM EDT | 54.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240524P00059000 | 2024-05-22 2:52PM EDT | 59.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.