Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.593,37 +97,22 (+0,17%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:50.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240517C00050000 | 2024-05-10 3:28PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 9 | 2,221 | 29.30% |
| LVS240524C00050000 | 2024-05-09 9:52AM EDT | 2024-05-24 | 0.15 | 0.07 | 0.08 | 0.00 | - | 1 | 102 | 26.37% |
| LVS240531C00050000 | 2024-05-10 12:34PM EDT | 2024-05-31 | 0.15 | 0.10 | 0.21 | -0.12 | -44.44% | 1 | 154 | 27.64% |
| LVS240607C00050000 | 2024-05-09 10:53AM EDT | 2024-06-07 | 0.42 | 0.21 | 0.47 | 0.00 | - | 1 | 55 | 31.64% |
| LVS240614C00050000 | 2024-05-10 3:28PM EDT | 2024-06-14 | 0.31 | 0.28 | 0.58 | -0.27 | -46.55% | 2 | 13 | 30.76% |
| LVS240621C00050000 | 2024-05-10 3:08PM EDT | 2024-06-21 | 0.43 | 0.41 | 0.45 | -0.22 | -33.85% | 6 | 4,386 | 25.24% |
| LVS240719C00050000 | 2024-05-10 2:56PM EDT | 2024-07-19 | 0.96 | 0.97 | 1.01 | -0.30 | -23.81% | 15 | 2,320 | 28.03% |
| LVS240920C00050000 | 2024-05-09 1:24PM EDT | 2024-09-20 | 2.21 | 0.62 | 2.06 | -0.19 | -7.92% | 65 | 2,707 | 30.47% |
| LVS241220C00050000 | 2024-05-09 10:36AM EDT | 2024-12-20 | 3.80 | 3.30 | 3.45 | 0.00 | - | 20 | 1,148 | 33.25% |
| LVS250117C00050000 | 2024-05-10 3:48PM EDT | 2025-01-17 | 3.77 | 3.75 | 3.85 | -0.16 | -4.07% | 901 | 2,199 | 33.96% |
| LVS250620C00050000 | 2024-05-10 2:14PM EDT | 2025-06-20 | 5.53 | 5.45 | 5.60 | -0.42 | -7.06% | 1 | 498 | 35.70% |
| LVS260116C00050000 | 2024-05-09 1:09PM EDT | 2026-01-16 | 7.65 | 7.10 | 7.40 | -0.16 | -2.05% | 1 | 668 | 36.44% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240517P00050000 | 2024-05-09 3:35PM EDT | 2024-05-17 | 2.98 | 3.30 | 3.55 | +0.19 | +6.81% | 2 | 1,570 | 39.84% |
| LVS240524P00050000 | 2024-05-09 1:40PM EDT | 2024-05-24 | 2.99 | 3.40 | 5.55 | 0.00 | - | 2 | 15 | 64.75% |
| LVS240531P00050000 | 2024-04-18 11:09AM EDT | 2024-05-31 | 4.00 | 3.40 | 4.60 | 0.00 | - | - | 7 | 55.47% |
| LVS240621P00050000 | 2024-05-09 2:45PM EDT | 2024-06-21 | 3.18 | 2.92 | 4.60 | +0.06 | +1.92% | 2 | 2,362 | 38.77% |
| LVS240719P00050000 | 2024-05-10 3:17PM EDT | 2024-07-19 | 4.05 | 3.95 | 4.05 | +0.27 | +7.14% | 361 | 614 | 21.78% |
| LVS240920P00050000 | 2024-05-09 11:55AM EDT | 2024-09-20 | 4.50 | 4.75 | 4.85 | 0.00 | - | 16 | 1,275 | 24.10% |
| LVS241220P00050000 | 2024-05-07 3:20PM EDT | 2024-12-20 | 5.68 | 5.70 | 5.80 | 0.00 | - | 4 | 124 | 25.46% |
| LVS250117P00050000 | 2024-05-10 2:22PM EDT | 2025-01-17 | 6.00 | 5.95 | 6.05 | +0.20 | +3.45% | 908 | 4,184 | 25.68% |
| LVS250620P00050000 | 2024-05-09 3:48PM EDT | 2025-06-20 | 7.00 | 7.10 | 7.35 | 0.00 | - | 200 | 628 | 26.97% |
| LVS260116P00050000 | 2024-05-09 1:30PM EDT | 2026-01-16 | 8.15 | 8.20 | 8.50 | 0.00 | - | 41 | 523 | 26.67% |
© 2024 Yahoo. Tutti i diritti riservati.