Italia markets close in 5 hours 51 minutes
FTSE MIB
34.557,85 +97,33 (+0,28%) Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
77,77 +0,20 (+0,26%) Bitcoin EUR
64.365,01 -195,94 (-0,30%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS260116C00025000 | 2024-04-24 11:06AM EDT | 25.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS260116C00028000 | 2024-03-04 11:44AM EDT | 28.00 | 25.02 | 25.00 | 30.00 | 0.00 | - | 1 | 40 | 98.17% |
| LVS260116C00030000 | 2024-04-26 12:36PM EDT | 30.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS260116C00033000 | 2024-04-26 3:09PM EDT | 33.00 | 16.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS260116C00035000 | 2024-05-16 9:35AM EDT | 35.00 | 15.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LVS260116C00038000 | 2024-05-17 12:01PM EDT | 38.00 | 14.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LVS260116C00040000 | 2024-05-21 11:03AM EDT | 40.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS260116C00043000 | 2024-04-25 1:02PM EDT | 43.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS260116C00045000 | 2024-05-21 3:56PM EDT | 45.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| LVS260116C00047000 | 2024-05-20 10:38AM EDT | 47.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| LVS260116C00050000 | 2024-05-22 10:01AM EDT | 50.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| LVS260116C00052500 | 2024-05-22 10:01AM EDT | 52.50 | 5.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LVS260116C00055000 | 2024-05-22 11:22AM EDT | 55.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| LVS260116C00057500 | 2024-05-16 11:54AM EDT | 57.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LVS260116C00060000 | 2024-05-22 1:56PM EDT | 60.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LVS260116C00062500 | 2024-05-08 11:21AM EDT | 62.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LVS260116C00065000 | 2024-05-20 11:34AM EDT | 65.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LVS260116C00070000 | 2024-05-15 9:34AM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LVS260116C00075000 | 2024-05-15 9:34AM EDT | 75.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LVS260116C00080000 | 2024-05-17 12:47PM EDT | 80.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS260116P00025000 | 2024-04-25 2:31PM EDT | 25.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| LVS260116P00028000 | 2024-05-17 12:39PM EDT | 28.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LVS260116P00030000 | 2024-05-15 1:27PM EDT | 30.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LVS260116P00033000 | 2024-05-21 10:30AM EDT | 33.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LVS260116P00035000 | 2024-05-21 10:24AM EDT | 35.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LVS260116P00038000 | 2024-05-21 10:58AM EDT | 38.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LVS260116P00040000 | 2024-05-21 11:43AM EDT | 40.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LVS260116P00043000 | 2024-05-21 11:09AM EDT | 43.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LVS260116P00045000 | 2024-05-20 11:12AM EDT | 45.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LVS260116P00047000 | 2024-05-21 11:44AM EDT | 47.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS260116P00050000 | 2024-05-21 10:15AM EDT | 50.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LVS260116P00052500 | 2024-05-16 11:24AM EDT | 52.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS260116P00055000 | 2024-05-07 9:30AM EDT | 55.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS260116P00057500 | 2024-03-27 11:04AM EDT | 57.50 | 11.20 | 13.55 | 14.35 | 0.00 | - | 15 | 119 | 26.92% |
| LVS260116P00060000 | 2024-04-30 12:55PM EDT | 60.00 | 16.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LVS260116P00065000 | 2024-05-07 1:15PM EDT | 65.00 | 18.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS260116P00070000 | 2024-03-11 3:43PM EDT | 70.00 | 18.90 | 18.25 | 19.65 | 0.00 | - | 1 | 1 | 0.00% |
| LVS260116P00075000 | 2024-03-12 11:40AM EDT | 75.00 | 21.95 | 22.25 | 24.20 | 0.00 | - | 3 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.