Italia markets open in 8 hours 43 minutes
Dow Jones
38.571,03 -115,29 (-0,30%) Nasdaq
16.828,67 +93,65 (+0,56%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0912 +0,0058 (+0,53%) Bitcoin EUR
63.100,67 +944,23 (+1,52%) CMC Crypto 200
1.447,31 -20,62 (-1,40%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240614C00030000 | 2024-05-22 1:11PM EDT | 30.00 | 16.05 | 13.15 | 16.50 | 0.00 | - | - | 2 | 247.56% |
| LVS240614C00043000 | 2024-06-03 10:19AM EDT | 43.00 | 2.17 | 2.17 | 2.40 | -0.13 | -5.65% | 3 | 7 | 39.55% |
| LVS240614C00043500 | 2024-05-31 11:08AM EDT | 43.50 | 1.83 | 1.77 | 1.90 | 0.00 | - | 2 | 7 | 34.03% |
| LVS240614C00044000 | 2024-06-03 10:23AM EDT | 44.00 | 1.39 | 1.46 | 1.50 | -0.15 | -9.74% | 47 | 20 | 31.49% |
| LVS240614C00044500 | 2024-06-03 3:59PM EDT | 44.50 | 1.17 | 1.14 | 1.20 | -0.03 | -2.50% | 412 | 121 | 31.25% |
| LVS240614C00045000 | 2024-06-03 2:11PM EDT | 45.00 | 0.83 | 0.88 | 0.92 | -0.16 | -16.16% | 190 | 252 | 30.42% |
| LVS240614C00045500 | 2024-06-03 3:16PM EDT | 45.50 | 0.60 | 0.67 | 0.72 | +0.16 | +36.36% | 47 | 9 | 30.86% |
| LVS240614C00046000 | 2024-06-03 3:08PM EDT | 46.00 | 0.44 | 0.47 | 0.51 | -0.16 | -26.67% | 52 | 186 | 29.69% |
| LVS240614C00046500 | 2024-06-03 1:55PM EDT | 46.50 | 0.32 | 0.32 | 0.37 | -0.14 | -30.43% | 64 | 18 | 29.64% |
| LVS240614C00047000 | 2024-06-03 10:02AM EDT | 47.00 | 0.21 | 0.22 | 0.26 | +0.01 | +5.00% | 26 | 86 | 29.49% |
| LVS240614C00047500 | 2024-06-03 12:54PM EDT | 47.50 | 0.13 | 0.15 | 0.18 | 0.00 | - | 4 | 38 | 29.49% |
| LVS240614C00048000 | 2024-06-03 10:13AM EDT | 48.00 | 0.10 | 0.09 | 0.13 | 0.00 | - | 1 | 68 | 30.08% |
| LVS240614C00048500 | 2024-06-03 11:26AM EDT | 48.50 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 1 | 26 | 30.27% |
| LVS240614C00049000 | 2024-05-30 3:47PM EDT | 49.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 2 | 46 | 31.45% |
| LVS240614C00049500 | 2024-05-29 2:15PM EDT | 49.50 | 0.02 | 0.02 | 0.07 | 0.00 | - | - | 8 | 34.18% |
| LVS240614C00050000 | 2024-06-03 2:48PM EDT | 50.00 | 0.04 | 0.04 | 0.06 | +0.02 | +100.00% | 3 | 99 | 35.74% |
| LVS240614C00051000 | 2024-05-31 9:58AM EDT | 51.00 | 0.03 | 0.01 | 1.29 | 0.00 | - | 1 | 59 | 77.15% |
| LVS240614C00052000 | 2024-05-30 11:27AM EDT | 52.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 400 | 77 | 83.59% |
| LVS240614C00053000 | 2024-05-14 12:16PM EDT | 53.00 | 0.06 | 0.01 | 1.28 | 0.00 | - | - | 4 | 90.53% |
| LVS240614C00054000 | 2024-05-24 12:28PM EDT | 54.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 8 | 30 | 96.58% |
| LVS240614C00055000 | 2024-05-29 12:08PM EDT | 55.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 6 | 15 | 50.00% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240614P00036000 | 2024-05-29 3:13PM EDT | 36.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 12 | 57.03% |
| LVS240614P00038000 | 2024-05-29 3:00PM EDT | 38.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | - | 1 | 54.69% |
| LVS240614P00039000 | 2024-05-28 1:32PM EDT | 39.00 | 0.05 | 0.01 | 1.29 | 0.00 | - | 8 | 11 | 85.64% |
| LVS240614P00040000 | 2024-06-03 3:52PM EDT | 40.00 | 0.03 | 0.02 | 1.28 | -0.05 | -62.50% | 7 | 18 | 75.49% |
| LVS240614P00041000 | 2024-05-22 9:51AM EDT | 41.00 | 0.11 | 0.05 | 0.09 | 0.00 | - | 1 | 28 | 34.47% |
| LVS240614P00041500 | 2024-05-31 12:54PM EDT | 41.50 | 0.19 | 0.07 | 0.11 | 0.00 | - | 1 | 1 | 32.42% |
| LVS240614P00042000 | 2024-06-03 3:52PM EDT | 42.00 | 0.14 | 0.11 | 0.15 | -0.12 | -46.15% | 7 | 61 | 31.35% |
| LVS240614P00042500 | 2024-06-03 3:36PM EDT | 42.50 | 0.20 | 0.17 | 0.21 | -0.15 | -42.86% | 11 | 14 | 30.47% |
| LVS240614P00043000 | 2024-06-03 3:39PM EDT | 43.00 | 0.27 | 0.24 | 0.48 | -0.07 | -20.59% | 4 | 79 | 37.31% |
| LVS240614P00043500 | 2024-06-03 12:13PM EDT | 43.50 | 0.42 | 0.36 | 0.40 | -0.21 | -33.33% | 24 | 7 | 28.96% |
| LVS240614P00044000 | 2024-06-03 12:25PM EDT | 44.00 | 0.55 | 0.51 | 0.54 | -0.08 | -12.70% | 17 | 109 | 28.17% |
| LVS240614P00044500 | 2024-06-03 1:08PM EDT | 44.50 | 0.74 | 0.70 | 0.73 | -0.19 | -20.43% | 48 | 31 | 27.83% |
| LVS240614P00045000 | 2024-06-03 1:50PM EDT | 45.00 | 1.03 | 0.93 | 0.97 | -0.26 | -20.16% | 19 | 91 | 27.64% |
| LVS240614P00046000 | 2024-06-03 12:50PM EDT | 46.00 | 1.80 | 1.50 | 1.76 | -0.13 | -6.74% | 1 | 19 | 33.40% |
| LVS240614P00047000 | 2024-05-31 11:09AM EDT | 47.00 | 2.49 | 2.21 | 2.68 | 0.00 | - | 2 | 26 | 40.63% |
| LVS240614P00048000 | 2024-05-16 2:26PM EDT | 48.00 | 1.99 | 2.54 | 3.30 | 0.00 | - | - | 39 | 31.93% |
| LVS240614P00049000 | 2024-05-23 9:45AM EDT | 49.00 | 3.35 | 4.05 | 4.25 | 0.00 | - | - | 0 | 34.96% |
| LVS240614P00051000 | 2024-05-16 3:55PM EDT | 51.00 | 4.26 | 5.00 | 8.25 | 0.00 | - | - | 0 | 69.53% |
© 2024 Yahoo. Tutti i diritti riservati.