Italia markets open in 2 hours 20 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.244,03 -30,02 (-0,08%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
53.608,17 -2.578,47 (-4,59%) CMC Crypto 200
1.261,09 -77,98 (-5,82%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503C00030000 | 2024-05-01 10:07AM EDT | 30.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240503C00035000 | 2024-04-24 10:48AM EDT | 35.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240503C00039000 | 2024-04-25 10:49AM EDT | 39.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240503C00040000 | 2024-04-22 11:33AM EDT | 40.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240503C00042500 | 2024-05-01 1:03PM EDT | 42.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LVS240503C00043000 | 2024-05-01 9:41AM EDT | 43.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LVS240503C00043500 | 2024-05-01 1:03PM EDT | 43.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240503C00044000 | 2024-05-01 12:02PM EDT | 44.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LVS240503C00044500 | 2024-05-01 3:58PM EDT | 44.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| LVS240503C00045000 | 2024-05-01 3:57PM EDT | 45.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 6.25% |
| LVS240503C00045500 | 2024-05-01 3:47PM EDT | 45.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 6.25% |
| LVS240503C00046000 | 2024-05-01 3:59PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 947 | 0 | 12.50% |
| LVS240503C00046500 | 2024-05-01 3:06PM EDT | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 12.50% |
| LVS240503C00047000 | 2024-05-01 12:52PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| LVS240503C00047500 | 2024-05-01 12:54PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| LVS240503C00048000 | 2024-05-01 3:47PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LVS240503C00048500 | 2024-05-01 10:49AM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| LVS240503C00049000 | 2024-05-01 9:39AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LVS240503C00049500 | 2024-05-01 3:21PM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LVS240503C00050000 | 2024-05-01 11:11AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LVS240503C00051000 | 2024-05-01 9:33AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LVS240503C00052000 | 2024-04-23 1:50PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 50.00% |
| LVS240503C00053000 | 2024-04-23 10:47AM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LVS240503C00054000 | 2024-04-23 12:15PM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LVS240503C00055000 | 2024-05-01 9:37AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LVS240503C00056000 | 2024-04-29 11:00AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LVS240503C00057000 | 2024-05-01 12:22PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| LVS240503C00058000 | 2024-04-26 10:52AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LVS240503C00059000 | 2024-04-03 10:38AM EDT | 59.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LVS240503C00060000 | 2024-04-22 9:48AM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LVS240503C00061000 | 2024-04-02 3:48PM EDT | 61.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503P00030000 | 2024-03-28 3:22PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 234.38% |
| LVS240503P00039000 | 2024-04-18 12:51PM EDT | 39.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LVS240503P00041000 | 2024-04-24 2:13PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LVS240503P00042000 | 2024-05-01 9:42AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| LVS240503P00042500 | 2024-05-01 11:14AM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LVS240503P00043000 | 2024-05-01 3:59PM EDT | 43.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| LVS240503P00043500 | 2024-05-01 3:35PM EDT | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| LVS240503P00044000 | 2024-05-01 3:59PM EDT | 44.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7,846 | 0 | 6.25% |
| LVS240503P00044500 | 2024-05-01 3:59PM EDT | 44.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5,897 | 0 | 0.78% |
| LVS240503P00045000 | 2024-05-01 3:57PM EDT | 45.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 0.00% |
| LVS240503P00045500 | 2024-05-01 3:58PM EDT | 45.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| LVS240503P00046000 | 2024-05-01 2:22PM EDT | 46.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LVS240503P00046500 | 2024-05-01 2:24PM EDT | 46.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LVS240503P00047000 | 2024-05-01 10:07AM EDT | 47.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LVS240503P00047500 | 2024-04-29 1:06PM EDT | 47.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240503P00048000 | 2024-04-26 12:33PM EDT | 48.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LVS240503P00048500 | 2024-04-30 10:55AM EDT | 48.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LVS240503P00049000 | 2024-04-23 2:36PM EDT | 49.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240503P00049500 | 2024-05-01 3:47PM EDT | 49.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LVS240503P00050000 | 2024-05-01 3:56PM EDT | 50.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| LVS240503P00051000 | 2024-04-24 2:21PM EDT | 51.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| LVS240503P00052000 | 2024-04-30 9:30AM EDT | 52.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LVS240503P00053000 | 2024-05-01 3:37PM EDT | 53.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LVS240503P00055000 | 2024-05-01 3:37PM EDT | 55.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LVS240503P00060000 | 2024-04-18 9:32AM EDT | 60.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240503P00062000 | 2024-04-26 9:32AM EDT | 62.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.