Italia markets close in 41 minutes
FTSE MIB
34.365,40 -304,66 (-0,88%) Dow Jones
38.614,68 +43,65 (+0,11%) Nasdaq
16.794,10 -34,57 (-0,21%) Nikkei 225
38.837,46 -85,54 (-0,22%) Petrolio
72,98 -1,24 (-1,67%) Bitcoin EUR
63.962,54 +464,68 (+0,73%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:49AM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250117C00018000 | 2024-05-07 2:21PM EDT | 18.00 | 29.34 | 24.85 | 28.20 | 0.00 | - | 2 | 114 | 72.66% |
| LVS250117C00020000 | 2024-02-29 12:58PM EDT | 20.00 | 34.00 | 29.65 | 34.25 | 0.00 | - | 5 | 19 | 198.10% |
| LVS250117C00023000 | 2023-10-12 3:35PM EDT | 23.00 | 24.00 | 25.35 | 26.15 | 0.00 | - | 1 | 84 | 126.73% |
| LVS250117C00025000 | 2024-05-01 9:47AM EDT | 25.00 | 20.50 | 18.50 | 22.75 | 0.00 | - | 1 | 72 | 71.34% |
| LVS250117C00028000 | 2024-03-27 3:39PM EDT | 28.00 | 24.20 | 17.15 | 19.95 | 0.00 | - | 2 | 97 | 72.95% |
| LVS250117C00030000 | 2024-05-31 12:08PM EDT | 30.00 | 15.40 | 14.85 | 15.40 | 0.00 | - | 6 | 1,411 | 50.51% |
| LVS250117C00033000 | 2024-04-01 9:51AM EDT | 33.00 | 21.35 | 13.25 | 15.00 | 0.00 | - | 5 | 107 | 60.55% |
| LVS250117C00035000 | 2024-05-29 9:40AM EDT | 35.00 | 11.04 | 10.90 | 11.05 | 0.00 | - | 1 | 423 | 42.70% |
| LVS250117C00037000 | 2024-05-31 10:37AM EDT | 37.00 | 9.50 | 9.05 | 9.45 | 0.00 | - | 64 | 305 | 40.27% |
| LVS250117C00040000 | 2024-06-03 10:50AM EDT | 40.00 | 7.60 | 7.25 | 7.40 | 0.00 | - | 1 | 1,501 | 38.42% |
| LVS250117C00042000 | 2024-05-31 11:25AM EDT | 42.00 | 6.25 | 6.00 | 6.10 | 0.00 | - | 260 | 625 | 36.69% |
| LVS250117C00045000 | 2024-06-03 2:14PM EDT | 45.00 | 4.70 | 4.40 | 4.50 | 0.00 | - | 3 | 778 | 35.16% |
| LVS250117C00047000 | 2024-06-03 10:34AM EDT | 47.00 | 3.70 | 3.50 | 3.60 | 0.00 | - | 3 | 1,169 | 34.24% |
| LVS250117C00050000 | 2024-06-04 9:48AM EDT | 50.00 | 2.54 | 2.45 | 2.48 | -0.12 | -4.51% | 28 | 2,863 | 32.90% |
| LVS250117C00052500 | 2024-06-03 3:15PM EDT | 52.50 | 1.98 | 1.68 | 1.80 | 0.00 | - | 5 | 1,796 | 32.25% |
| LVS250117C00055000 | 2024-06-03 12:55PM EDT | 55.00 | 1.37 | 1.24 | 1.31 | 0.00 | - | 4 | 3,275 | 31.97% |
| LVS250117C00057500 | 2024-05-31 3:36PM EDT | 57.50 | 1.05 | 0.87 | 0.93 | 0.00 | - | 1 | 1,820 | 31.62% |
| LVS250117C00060000 | 2024-05-31 11:35AM EDT | 60.00 | 0.72 | 0.60 | 0.65 | 0.00 | - | 181 | 3,247 | 31.28% |
| LVS250117C00062500 | 2024-06-03 11:33AM EDT | 62.50 | 0.51 | 0.42 | 0.46 | 0.00 | - | 22 | 400 | 31.20% |
| LVS250117C00065000 | 2024-05-31 3:22PM EDT | 65.00 | 0.36 | 0.29 | 0.32 | 0.00 | - | 24 | 2,703 | 31.06% |
| LVS250117C00067500 | 2024-06-03 3:01PM EDT | 67.50 | 0.25 | 0.19 | 0.23 | 0.00 | - | 100 | 371 | 31.15% |
| LVS250117C00070000 | 2024-06-03 2:47PM EDT | 70.00 | 0.17 | 0.11 | 0.22 | 0.00 | - | 36 | 2,487 | 32.96% |
| LVS250117C00075000 | 2024-05-31 10:11AM EDT | 75.00 | 0.15 | 0.01 | 1.35 | 0.00 | - | 2 | 836 | 55.30% |
| LVS250117C00080000 | 2024-05-24 2:17PM EDT | 80.00 | 0.05 | 0.01 | 0.43 | 0.00 | - | 202 | 596 | 45.46% |
| LVS250117C00085000 | 2024-05-15 2:35PM EDT | 85.00 | 0.05 | 0.01 | 0.43 | 0.00 | - | 2 | 159 | 48.88% |
| LVS250117C00090000 | 2024-04-22 10:08AM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250117P00018000 | 2024-05-24 2:15PM EDT | 18.00 | 0.05 | 0.01 | 2.19 | 0.00 | - | 200 | 499 | 93.85% |
| LVS250117P00020000 | 2024-05-31 10:21AM EDT | 20.00 | 0.06 | 0.01 | 0.59 | 0.00 | - | 3 | 200 | 61.23% |
| LVS250117P00023000 | 2024-05-30 10:44AM EDT | 23.00 | 0.19 | 0.01 | 2.26 | 0.00 | - | 2 | 415 | 72.56% |
| LVS250117P00025000 | 2024-06-03 12:20PM EDT | 25.00 | 0.22 | 0.01 | 0.25 | 0.00 | - | 2 | 616 | 44.19% |
| LVS250117P00028000 | 2024-05-31 12:21PM EDT | 28.00 | 0.28 | 0.09 | 0.37 | 0.00 | - | 1 | 2,259 | 39.99% |
| LVS250117P00030000 | 2024-05-31 1:51PM EDT | 30.00 | 0.40 | 0.38 | 0.44 | 0.00 | - | 1 | 1,255 | 36.55% |
| LVS250117P00033000 | 2024-05-23 1:37PM EDT | 33.00 | 0.67 | 0.68 | 0.75 | 0.00 | - | 3 | 2,281 | 34.38% |
| LVS250117P00035000 | 2024-06-03 12:12PM EDT | 35.00 | 1.01 | 0.97 | 1.04 | 0.00 | - | 2 | 1,676 | 32.94% |
| LVS250117P00037000 | 2024-05-31 3:51PM EDT | 37.00 | 1.28 | 1.34 | 1.41 | 0.00 | - | 2 | 1,300 | 31.47% |
| LVS250117P00040000 | 2024-06-03 10:26AM EDT | 40.00 | 2.01 | 2.17 | 2.23 | 0.00 | - | 142 | 3,772 | 29.92% |
| LVS250117P00042000 | 2024-06-03 10:23AM EDT | 42.00 | 2.69 | 2.86 | 2.92 | 0.00 | - | 65 | 3,118 | 28.74% |
| LVS250117P00045000 | 2024-05-31 3:22PM EDT | 45.00 | 3.97 | 4.15 | 4.25 | 0.00 | - | 20 | 3,445 | 27.09% |
| LVS250117P00047000 | 2024-05-31 3:22PM EDT | 47.00 | 4.99 | 5.20 | 5.30 | 0.00 | - | 20 | 2,292 | 25.72% |
| LVS250117P00050000 | 2024-06-03 1:47PM EDT | 50.00 | 6.89 | 7.10 | 7.25 | 0.00 | - | 2 | 4,287 | 24.15% |
| LVS250117P00052500 | 2024-05-17 11:33AM EDT | 52.50 | 7.10 | 9.00 | 9.20 | 0.00 | - | 4 | 1,342 | 23.39% |
| LVS250117P00055000 | 2024-05-31 9:33AM EDT | 55.00 | 11.25 | 10.95 | 11.35 | 0.00 | - | 1 | 1,713 | 22.85% |
| LVS250117P00057500 | 2024-05-24 2:18PM EDT | 57.50 | 12.73 | 13.25 | 13.45 | 0.00 | - | 4 | 862 | 17.68% |
| LVS250117P00060000 | 2024-05-30 3:24PM EDT | 60.00 | 15.82 | 15.60 | 16.85 | 0.00 | - | 1 | 115 | 35.33% |
| LVS250117P00062500 | 2024-05-29 3:46PM EDT | 62.50 | 18.60 | 18.20 | 18.40 | 0.00 | - | 1 | 41 | 19.14% |
| LVS250117P00065000 | 2024-05-29 2:15PM EDT | 65.00 | 21.06 | 20.60 | 20.85 | 0.00 | - | 2 | 26 | 0.00% |
| LVS250117P00067500 | 2024-06-03 2:47PM EDT | 67.50 | 22.78 | 23.10 | 23.35 | 0.00 | - | 54 | 0 | 0.00% |
| LVS250117P00070000 | 2024-06-03 2:47PM EDT | 70.00 | 25.25 | 25.55 | 26.20 | 0.00 | - | 27 | 1 | 35.65% |
| LVS250117P00075000 | 2023-04-28 3:14PM EDT | 75.00 | 16.18 | 20.60 | 21.40 | 0.00 | - | 1 | 6 | 0.00% |
| LVS250117P00080000 | 2023-09-25 2:32PM EDT | 80.00 | 34.53 | 32.70 | 33.05 | 0.00 | - | 1 | 0 | 0.00% |
| LVS250117P00085000 | 2023-12-06 4:15PM EDT | 85.00 | 40.00 | 33.70 | 34.65 | 0.00 | - | 1 | 0 | 0.00% |
| LVS250117P00090000 | 2024-02-16 12:48PM EDT | 90.00 | 34.55 | 36.70 | 41.25 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.