Italia markets open in 5 hours 45 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.202,68 -71,37 (-0,19%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
53.890,18 -2.008,69 (-3,59%) CMC Crypto 200
1.267,46 -71,61 (-5,35%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510C00040000 | 2024-04-18 11:26AM EDT | 40.00 | 4.45 | 3.35 | 6.35 | -2.05 | -31.54% | 12 | 0 | 64.06% |
| LVS240510C00040500 | 2024-04-24 1:46PM EDT | 40.50 | 5.10 | 2.84 | 5.80 | 0.00 | - | - | 1 | 56.93% |
| LVS240510C00043000 | 2024-05-01 10:20AM EDT | 43.00 | 2.23 | 1.55 | 1.80 | +0.30 | +15.54% | 5 | 310 | 29.40% |
| LVS240510C00043500 | 2024-04-30 3:46PM EDT | 43.50 | 1.43 | 1.31 | 1.43 | 0.00 | - | 2 | 2 | 29.20% |
| LVS240510C00044000 | 2024-05-01 10:11AM EDT | 44.00 | 1.42 | 0.98 | 1.06 | +0.41 | +40.59% | 1 | 25 | 27.39% |
| LVS240510C00045000 | 2024-05-01 3:55PM EDT | 45.00 | 0.53 | 0.52 | 0.55 | -0.12 | -18.46% | 49 | 185 | 27.05% |
| LVS240510C00045500 | 2024-05-01 2:45PM EDT | 45.50 | 0.51 | 0.34 | 0.37 | +0.07 | +15.91% | 30 | 269 | 26.76% |
| LVS240510C00046000 | 2024-05-01 3:44PM EDT | 46.00 | 0.26 | 0.21 | 0.25 | -0.03 | -10.34% | 258 | 302 | 27.15% |
| LVS240510C00046500 | 2024-05-01 1:52PM EDT | 46.50 | 0.20 | 0.13 | 0.18 | 0.00 | - | 31 | 41 | 28.32% |
| LVS240510C00047000 | 2024-05-01 1:24PM EDT | 47.00 | 0.12 | 0.08 | 0.11 | -0.03 | -20.00% | 38 | 426 | 28.13% |
| LVS240510C00047500 | 2024-05-01 2:45PM EDT | 47.50 | 0.09 | 0.04 | 0.07 | 0.00 | - | 6 | 58 | 28.52% |
| LVS240510C00048000 | 2024-05-01 10:37AM EDT | 48.00 | 0.08 | 0.02 | 0.06 | +0.04 | +100.00% | 5 | 219 | 30.86% |
| LVS240510C00049000 | 2024-05-01 11:41AM EDT | 49.00 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 16 | 48 | 40.82% |
| LVS240510C00049500 | 2024-05-01 11:42AM EDT | 49.50 | 0.14 | 0.00 | 0.17 | +0.07 | +100.00% | 16 | 8 | 51.37% |
| LVS240510C00050000 | 2024-05-01 2:43PM EDT | 50.00 | 0.13 | 0.00 | 0.25 | +0.09 | +225.00% | 51 | 206 | 50.98% |
| LVS240510C00051000 | 2024-05-01 2:43PM EDT | 51.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 2 | 181 | 47.66% |
| LVS240510C00052000 | 2024-05-01 9:30AM EDT | 52.00 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 22 | 27 | 99.41% |
| LVS240510C00053000 | 2024-04-18 12:14PM EDT | 53.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 5 | 35 | 107.03% |
| LVS240510C00054000 | 2024-04-29 11:25AM EDT | 54.00 | 0.33 | 0.00 | 1.27 | 0.00 | - | 1 | 68 | 114.26% |
| LVS240510C00055000 | 2024-05-01 2:18PM EDT | 55.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 13 | 33 | 57.81% |
| LVS240510C00056000 | 2024-04-23 10:39AM EDT | 56.00 | 0.48 | 0.00 | 0.10 | 0.00 | - | 1 | 42 | 73.44% |
| LVS240510C00057000 | 2024-04-18 9:44AM EDT | 57.00 | 0.29 | 0.00 | 1.26 | 0.00 | - | 4 | 33 | 134.18% |
| LVS240510C00058000 | 2024-04-17 2:23PM EDT | 58.00 | 0.13 | 0.00 | 0.66 | 0.00 | - | 3 | 11 | 118.36% |
| LVS240510C00059000 | 2024-04-11 3:57PM EDT | 59.00 | 0.18 | 0.00 | 1.26 | 0.00 | - | 2 | 12 | 146.48% |
| LVS240510C00060000 | 2024-04-09 1:51PM EDT | 60.00 | 0.19 | 0.00 | 1.26 | 0.00 | - | 1 | 4 | 152.44% |
| LVS240510C00061000 | 2024-04-02 1:04PM EDT | 61.00 | 0.24 | 0.00 | 1.26 | 0.00 | - | - | 3 | 158.20% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510P00035000 | 2024-04-26 11:22AM EDT | 35.00 | 0.37 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 142.77% |
| LVS240510P00038000 | 2024-04-22 9:52AM EDT | 38.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 1 | 106.84% |
| LVS240510P00040000 | 2024-05-01 11:40AM EDT | 40.00 | 0.01 | 0.00 | 1.28 | -0.01 | -50.00% | 8 | 46 | 83.40% |
| LVS240510P00040500 | 2024-05-01 11:40AM EDT | 40.50 | 0.14 | 0.01 | 0.18 | +0.12 | +600.00% | 8 | 207 | 49.81% |
| LVS240510P00041000 | 2024-05-01 11:38AM EDT | 41.00 | 0.26 | 0.02 | 0.20 | +0.19 | +271.43% | 8 | 66 | 46.48% |
| LVS240510P00041500 | 2024-05-01 11:40AM EDT | 41.50 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 24 | 2 | 33.20% |
| LVS240510P00042000 | 2024-05-01 3:00PM EDT | 42.00 | 0.07 | 0.10 | 0.13 | -0.11 | -61.11% | 2 | 39 | 32.03% |
| LVS240510P00043000 | 2024-05-01 3:56PM EDT | 43.00 | 0.25 | 0.26 | 0.30 | -0.14 | -35.90% | 6 | 77 | 31.35% |
| LVS240510P00043500 | 2024-05-01 3:34PM EDT | 43.50 | 0.34 | 0.38 | 0.44 | -0.19 | -35.85% | 10 | 94 | 31.25% |
| LVS240510P00044000 | 2024-05-01 3:37PM EDT | 44.00 | 0.50 | 0.57 | 0.60 | -0.25 | -33.33% | 72 | 74 | 30.37% |
| LVS240510P00044500 | 2024-05-01 3:34PM EDT | 44.50 | 0.72 | 0.80 | 0.84 | -0.25 | -25.77% | 746 | 69 | 30.86% |
| LVS240510P00045000 | 2024-05-01 3:33PM EDT | 45.00 | 0.97 | 1.08 | 1.18 | -0.31 | -24.22% | 83 | 62 | 33.20% |
| LVS240510P00045500 | 2024-05-01 3:40PM EDT | 45.50 | 1.36 | 1.42 | 1.48 | -0.09 | -6.21% | 48 | 171 | 32.72% |
| LVS240510P00046000 | 2024-05-01 3:58PM EDT | 46.00 | 1.84 | 1.60 | 1.88 | +0.33 | +21.85% | 20 | 150 | 34.67% |
| LVS240510P00046500 | 2024-05-01 10:19AM EDT | 46.50 | 1.83 | 1.71 | 2.30 | +0.57 | +45.24% | 11 | 24 | 36.43% |
| LVS240510P00047000 | 2024-05-01 3:32PM EDT | 47.00 | 2.52 | 1.62 | 2.77 | +0.01 | +0.40% | 11 | 56 | 39.84% |
| LVS240510P00048000 | 2024-04-26 11:06AM EDT | 48.00 | 3.26 | 2.81 | 4.85 | +0.50 | +18.12% | 4 | 17 | 52.15% |
| LVS240510P00049000 | 2024-04-23 10:29AM EDT | 49.00 | 2.97 | 2.96 | 6.00 | 0.00 | - | 1 | 37 | 112.94% |
| LVS240510P00050000 | 2024-05-01 10:45AM EDT | 50.00 | 5.05 | 4.30 | 7.00 | -0.06 | -1.17% | 4 | 35 | 56.64% |
| LVS240510P00051000 | 2024-04-29 10:21AM EDT | 51.00 | 4.85 | 6.25 | 7.60 | 0.00 | - | 2 | 18 | 82.23% |
| LVS240510P00052000 | 2024-05-01 10:55AM EDT | 52.00 | 7.24 | 5.55 | 7.80 | +0.74 | +11.38% | 12 | 4 | 81.64% |
| LVS240510P00053000 | 2024-04-16 3:19PM EDT | 53.00 | 3.30 | 7.95 | 10.20 | 0.00 | - | 1 | 4 | 105.86% |
| LVS240510P00054000 | 2024-04-03 1:45PM EDT | 54.00 | 2.26 | 9.25 | 11.75 | 0.00 | - | 10 | 13 | 135.74% |
| LVS240510P00055000 | 2024-04-23 10:39AM EDT | 55.00 | 9.11 | 8.75 | 12.70 | 0.00 | - | 1 | 2 | 95.31% |
| LVS240510P00057000 | 2024-04-01 1:52PM EDT | 57.00 | 4.35 | 11.90 | 13.40 | 0.00 | - | - | 1 | 99.22% |
| LVS240510P00059000 | 2024-04-01 12:55PM EDT | 59.00 | 5.76 | 13.00 | 14.20 | 0.00 | - | - | 2 | 0.00% |
| LVS240510P00060000 | 2024-04-03 3:11PM EDT | 60.00 | 6.42 | 14.45 | 16.85 | 0.00 | - | 2 | 2 | 114.84% |
© 2024 Yahoo. Tutti i diritti riservati.