Italia markets open in 7 hours 36 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
1,0911 +0,0005 (+0,04%) Bitcoin EUR
63.202,74 +1.004,06 (+1,61%) CMC Crypto 200
1.447,15 -20,78 (-1,42%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240621C00025000 | 2023-10-18 1:51PM EDT | 25.00 | 20.40 | 24.30 | 25.10 | 0.00 | - | 7 | 21 | 412.65% |
| LVS240621C00030000 | 2024-05-20 1:56PM EDT | 30.00 | 17.32 | 13.20 | 16.45 | 0.00 | - | 1 | 384 | 194.43% |
| LVS240621C00035000 | 2024-05-31 10:04AM EDT | 35.00 | 9.99 | 9.60 | 12.10 | +0.79 | +8.59% | 5 | 330 | 116.60% |
| LVS240621C00037000 | 2024-05-07 12:34PM EDT | 37.00 | 10.30 | 7.80 | 8.75 | 0.00 | - | - | 24 | 73.05% |
| LVS240621C00038000 | 2024-06-03 3:12PM EDT | 38.00 | 6.95 | 5.00 | 8.10 | -2.50 | -26.46% | 15 | 55 | 98.63% |
| LVS240621C00039000 | 2024-05-31 10:31AM EDT | 39.00 | 5.20 | 4.80 | 7.35 | 0.00 | - | 3 | 14 | 97.46% |
| LVS240621C00040000 | 2024-06-03 10:31AM EDT | 40.00 | 4.90 | 4.95 | 5.50 | +0.12 | +2.51% | 10 | 589 | 59.57% |
| LVS240621C00041000 | 2024-05-28 11:11AM EDT | 41.00 | 4.45 | 2.94 | 4.30 | 0.00 | - | 6 | 29 | 44.19% |
| LVS240621C00041500 | 2024-05-29 1:38PM EDT | 41.50 | 2.93 | 3.55 | 4.40 | 0.00 | - | - | 2 | 59.81% |
| LVS240621C00042000 | 2024-05-23 2:42PM EDT | 42.00 | 3.33 | 3.15 | 3.70 | 0.00 | - | 5 | 717 | 49.22% |
| LVS240621C00042500 | 2024-06-03 11:00AM EDT | 42.50 | 2.57 | 2.73 | 2.82 | +0.46 | +21.80% | 20 | 2 | 33.15% |
| LVS240621C00043000 | 2024-06-03 10:50AM EDT | 43.00 | 2.15 | 2.18 | 2.43 | 0.00 | - | 250 | 701 | 32.32% |
| LVS240621C00043500 | 2024-05-31 10:35AM EDT | 43.50 | 1.62 | 1.95 | 2.05 | 0.00 | - | 185 | 182 | 31.20% |
| LVS240621C00044000 | 2024-06-03 3:44PM EDT | 44.00 | 1.58 | 1.63 | 1.66 | -0.09 | -5.39% | 106 | 1,927 | 29.20% |
| LVS240621C00044500 | 2024-06-03 2:13PM EDT | 44.50 | 1.26 | 1.33 | 1.36 | -0.21 | -14.29% | 68 | 670 | 28.81% |
| LVS240621C00045000 | 2024-06-03 3:57PM EDT | 45.00 | 1.07 | 1.06 | 1.10 | -0.14 | -11.57% | 749 | 24,605 | 28.57% |
| LVS240621C00045500 | 2024-06-03 1:13PM EDT | 45.50 | 0.76 | 0.83 | 0.86 | -0.07 | -8.43% | 148 | 147 | 28.03% |
| LVS240621C00046000 | 2024-06-03 12:51PM EDT | 46.00 | 0.57 | 0.63 | 0.68 | -0.18 | -24.00% | 148 | 1,733 | 28.13% |
| LVS240621C00046500 | 2024-06-03 3:47PM EDT | 46.50 | 0.48 | 0.47 | 0.52 | -0.11 | -18.64% | 106 | 337 | 27.93% |
| LVS240621C00047000 | 2024-06-03 1:38PM EDT | 47.00 | 0.33 | 0.34 | 0.38 | -0.11 | -25.00% | 25 | 1,399 | 27.44% |
| LVS240621C00047500 | 2024-06-03 3:47PM EDT | 47.50 | 0.26 | 0.25 | 0.28 | -0.11 | -29.73% | 84 | 356 | 27.34% |
| LVS240621C00048000 | 2024-06-03 3:42PM EDT | 48.00 | 0.17 | 0.17 | 0.21 | -0.08 | -32.00% | 101 | 2,032 | 27.54% |
| LVS240621C00048500 | 2024-05-29 10:41AM EDT | 48.50 | 0.11 | 0.12 | 0.16 | -0.02 | -15.38% | 90 | 90 | 28.03% |
| LVS240621C00049000 | 2024-06-03 1:32PM EDT | 49.00 | 0.09 | 0.09 | 0.12 | -0.05 | -35.71% | 40 | 1,626 | 28.32% |
| LVS240621C00049500 | 2024-06-03 9:34AM EDT | 49.50 | 0.08 | 0.06 | 0.09 | -0.45 | -84.91% | 14 | 50 | 28.71% |
| LVS240621C00050000 | 2024-06-03 3:09PM EDT | 50.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 198 | 4,517 | 30.08% |
| LVS240621C00051000 | 2024-05-28 12:35PM EDT | 51.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 2 | 13 | 32.42% |
| LVS240621C00052000 | 2024-06-03 10:13AM EDT | 52.00 | 0.03 | 0.02 | 0.21 | -0.12 | -80.00% | 165 | 227 | 47.66% |
| LVS240621C00052500 | 2024-06-03 10:18AM EDT | 52.50 | 0.03 | 0.02 | 0.10 | -0.02 | -40.00% | 154 | 4,500 | 42.19% |
| LVS240621C00053000 | 2024-06-03 10:16AM EDT | 53.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 10 | 91 | 38.87% |
| LVS240621C00054000 | 2024-06-03 10:15AM EDT | 54.00 | 0.03 | 0.00 | 0.21 | -0.01 | -25.00% | 205 | 16 | 56.25% |
| LVS240621C00055000 | 2024-05-28 1:57PM EDT | 55.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 90 | 3,198 | 44.14% |
| LVS240621C00057500 | 2024-05-24 11:12AM EDT | 57.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 1,321 | 50.00% |
| LVS240621C00060000 | 2024-06-03 10:43AM EDT | 60.00 | 0.02 | 0.00 | 0.22 | -0.01 | -33.33% | 1 | 2,691 | 69.73% |
| LVS240621C00062500 | 2024-05-28 9:30AM EDT | 62.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 1,104 | 58.59% |
| LVS240621C00065000 | 2024-06-03 11:16AM EDT | 65.00 | 0.04 | 0.01 | 0.20 | -0.19 | -82.61% | 2 | 1,129 | 84.18% |
| LVS240621C00067500 | 2024-05-09 12:57PM EDT | 67.50 | 0.11 | 0.01 | 0.38 | 0.00 | - | 7 | 539 | 101.17% |
| LVS240621C00070000 | 2024-05-09 1:03PM EDT | 70.00 | 0.02 | 0.01 | 1.26 | 0.00 | - | 10 | 980 | 138.67% |
| LVS240621C00075000 | 2024-04-03 3:38PM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 919 | 126.56% |
| LVS240621C00080000 | 2024-05-24 10:57AM EDT | 80.00 | 0.01 | 0.00 | 0.84 | 0.00 | - | 10 | 327 | 153.03% |
| LVS240621C00085000 | 2024-01-02 2:31PM EDT | 85.00 | 0.67 | 0.00 | 1.28 | 0.00 | - | 1 | 437 | 179.79% |
| LVS240621C00090000 | 2024-04-01 9:30AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240621P00025000 | 2024-06-03 10:20AM EDT | 25.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 51 | 101.56% |
| LVS240621P00030000 | 2024-06-03 3:44PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,246 | 72.66% |
| LVS240621P00035000 | 2024-06-03 2:55PM EDT | 35.00 | 0.04 | 0.02 | 0.11 | 0.00 | - | 1 | 1,776 | 58.59% |
| LVS240621P00037000 | 2024-06-03 2:57PM EDT | 37.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 200 | 1,164 | 52.34% |
| LVS240621P00038000 | 2024-06-03 2:54PM EDT | 38.00 | 0.04 | 0.02 | 0.15 | -0.01 | -20.00% | 60 | 2,823 | 49.81% |
| LVS240621P00039000 | 2024-06-03 2:53PM EDT | 39.00 | 0.07 | 0.02 | 0.07 | +0.03 | +75.00% | 100 | 863 | 36.91% |
| LVS240621P00040000 | 2024-06-03 2:54PM EDT | 40.00 | 0.07 | 0.03 | 0.10 | -0.06 | -46.15% | 50 | 2,584 | 33.99% |
| LVS240621P00041000 | 2024-05-31 12:37PM EDT | 41.00 | 0.15 | 0.10 | 0.13 | -0.02 | -11.76% | 10 | 501 | 30.08% |
| LVS240621P00041500 | 2024-05-29 2:43PM EDT | 41.50 | 0.36 | 0.12 | 0.17 | 0.00 | - | 1 | 59 | 29.10% |
| LVS240621P00042000 | 2024-06-03 12:00PM EDT | 42.00 | 0.21 | 0.18 | 0.22 | -0.06 | -22.22% | 1 | 1,093 | 28.13% |
| LVS240621P00042500 | 2024-06-03 11:07AM EDT | 42.50 | 0.29 | 0.25 | 0.29 | -0.05 | -14.71% | 29 | 8 | 27.34% |
| LVS240621P00043000 | 2024-06-03 3:04PM EDT | 43.00 | 0.41 | 0.35 | 0.39 | -0.18 | -30.51% | 13 | 2,923 | 26.86% |
| LVS240621P00043500 | 2024-06-03 12:22PM EDT | 43.50 | 0.60 | 0.46 | 0.52 | -0.12 | -16.67% | 32 | 242 | 26.47% |
| LVS240621P00044000 | 2024-06-03 1:18PM EDT | 44.00 | 0.75 | 0.63 | 0.68 | -0.16 | -17.58% | 38 | 1,315 | 26.07% |
| LVS240621P00044500 | 2024-06-03 1:12PM EDT | 44.50 | 1.01 | 0.83 | 0.88 | +0.06 | +6.32% | 56 | 81 | 25.83% |
| LVS240621P00045000 | 2024-06-03 2:56PM EDT | 45.00 | 1.19 | 1.07 | 1.11 | +0.02 | +1.71% | 969 | 5,385 | 25.39% |
| LVS240621P00045500 | 2024-06-03 3:37PM EDT | 45.50 | 1.40 | 1.33 | 1.38 | -0.19 | -11.95% | 65 | 169 | 25.00% |
| LVS240621P00046000 | 2024-06-03 12:58PM EDT | 46.00 | 1.87 | 1.61 | 1.70 | +0.11 | +6.25% | 94 | 3,119 | 24.95% |
| LVS240621P00046500 | 2024-05-29 1:29PM EDT | 46.50 | 2.79 | 1.97 | 2.04 | 0.00 | - | 4 | 265 | 24.46% |
| LVS240621P00047000 | 2024-06-03 1:25PM EDT | 47.00 | 2.60 | 2.35 | 2.46 | +0.09 | +3.59% | 14 | 2,732 | 25.49% |
| LVS240621P00047500 | 2024-05-29 1:32PM EDT | 47.50 | 3.66 | 2.15 | 2.84 | 0.00 | - | 2 | 159 | 24.32% |
| LVS240621P00048000 | 2024-06-03 9:30AM EDT | 48.00 | 2.85 | 2.98 | 3.30 | -0.55 | -16.18% | 1 | 1,313 | 25.39% |
| LVS240621P00048500 | 2024-05-20 11:32AM EDT | 48.50 | 1.93 | 2.94 | 4.75 | 0.00 | - | - | 6 | 59.47% |
| LVS240621P00049000 | 2024-05-31 11:14AM EDT | 49.00 | 4.40 | 3.30 | 4.25 | 0.00 | - | 2 | 1,230 | 27.74% |
| LVS240621P00050000 | 2024-06-03 9:57AM EDT | 50.00 | 5.02 | 4.40 | 6.20 | -0.19 | -3.65% | 4 | 1,520 | 68.31% |
| LVS240621P00052000 | 2024-05-23 9:45AM EDT | 52.00 | 6.20 | 5.05 | 9.25 | 0.00 | - | - | 0 | 110.99% |
| LVS240621P00052500 | 2024-05-30 2:52PM EDT | 52.50 | 8.30 | 5.80 | 9.55 | 0.00 | - | 36 | 26 | 108.64% |
| LVS240621P00053000 | 2024-05-21 11:30AM EDT | 53.00 | 6.45 | 6.15 | 9.40 | 0.00 | - | - | 3 | 92.68% |
| LVS240621P00054000 | 2024-05-21 11:30AM EDT | 54.00 | 7.45 | 8.35 | 10.25 | 0.00 | - | - | 5 | 52.93% |
| LVS240621P00055000 | 2024-05-22 3:08PM EDT | 55.00 | 9.45 | 9.35 | 10.30 | 0.00 | - | 300 | 423 | 56.84% |
| LVS240621P00057500 | 2024-05-30 2:42PM EDT | 57.50 | 14.00 | 11.90 | 13.75 | 0.00 | - | 37 | 20 | 68.16% |
| LVS240621P00060000 | 2024-05-30 2:42PM EDT | 60.00 | 15.06 | 14.10 | 17.00 | 0.00 | - | 46 | 22 | 91.99% |
| LVS240621P00062500 | 2024-02-16 11:50AM EDT | 62.50 | 7.90 | 11.05 | 13.50 | 0.00 | - | 1 | 5 | 0.00% |
| LVS240621P00065000 | 2024-03-20 9:37AM EDT | 65.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240621P00067500 | 2023-07-18 2:32PM EDT | 67.50 | 10.95 | 15.00 | 15.40 | 0.00 | - | 7 | 97 | 0.00% |
| LVS240621P00070000 | 2023-09-27 2:45PM EDT | 70.00 | 24.40 | 22.65 | 23.40 | 0.00 | - | 170 | 186 | 0.00% |
| LVS240621P00075000 | 2023-10-19 1:58PM EDT | 75.00 | 28.60 | 25.50 | 26.35 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240621P00080000 | 2023-05-26 3:18PM EDT | 80.00 | 24.05 | 22.65 | 23.10 | 0.00 | - | 2 | 11 | 0.00% |
| LVS240621P00085000 | 2023-05-04 11:37AM EDT | 85.00 | 24.30 | 26.05 | 26.70 | 0.00 | - | 2 | 3 | 0.00% |
| LVS240621P00090000 | 2023-06-08 1:15PM EDT | 90.00 | 32.45 | 33.95 | 34.55 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.