Italia markets close in 3 hours 23 minutes
FTSE MIB
33.795,45 +48,79 (+0,14%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,73 +0,73 (+0,92%) Bitcoin EUR
54.789,61 +852,30 (+1,58%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240517C00035000 | 2024-04-19 11:29AM EDT | 35.00 | 11.39 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| LVS240517C00038000 | 2024-04-25 12:37PM EDT | 38.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| LVS240517C00040000 | 2024-04-30 11:32AM EDT | 40.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 24 | 102 | 0.00% |
| LVS240517C00040500 | 2024-04-22 11:02AM EDT | 40.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| LVS240517C00041000 | 2024-04-22 3:52PM EDT | 41.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LVS240517C00042000 | 2024-05-01 10:58AM EDT | 42.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| LVS240517C00042500 | 2024-04-30 2:48PM EDT | 42.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| LVS240517C00043000 | 2024-04-30 3:20PM EDT | 43.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| LVS240517C00044000 | 2024-05-01 3:20PM EDT | 44.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 34 | 92 | 0.00% |
| LVS240517C00044500 | 2024-05-01 2:50PM EDT | 44.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 22 | 149 | 0.00% |
| LVS240517C00045000 | 2024-05-01 3:11PM EDT | 45.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 214 | 987 | 1.56% |
| LVS240517C00045500 | 2024-05-01 3:48PM EDT | 45.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 315 | 319 | 3.13% |
| LVS240517C00046000 | 2024-05-01 3:59PM EDT | 46.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 205 | 564 | 3.13% |
| LVS240517C00046500 | 2024-05-01 3:05PM EDT | 46.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 213 | 521 | 6.25% |
| LVS240517C00047000 | 2024-05-01 1:59PM EDT | 47.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 503 | 6.25% |
| LVS240517C00047500 | 2024-05-01 1:59PM EDT | 47.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 2,543 | 6.25% |
| LVS240517C00048000 | 2024-05-01 12:21PM EDT | 48.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 466 | 12.50% |
| LVS240517C00048500 | 2024-05-01 3:14PM EDT | 48.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 12.50% |
| LVS240517C00049000 | 2024-04-26 2:53PM EDT | 49.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 12.50% |
| LVS240517C00049500 | 2024-04-26 12:16PM EDT | 49.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| LVS240517C00050000 | 2024-05-01 3:50PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 289 | 2,540 | 12.50% |
| LVS240517C00051000 | 2024-04-30 10:45AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 12.50% |
| LVS240517C00052000 | 2024-04-29 12:22PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 12.50% |
| LVS240517C00052500 | 2024-05-01 2:34PM EDT | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 2,541 | 25.00% |
| LVS240517C00053000 | 2024-04-25 10:14AM EDT | 53.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LVS240517C00054000 | 2024-04-26 2:24PM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 25.00% |
| LVS240517C00055000 | 2024-04-30 2:25PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 8,050 | 25.00% |
| LVS240517C00057500 | 2024-04-24 11:13AM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,227 | 25.00% |
| LVS240517C00060000 | 2024-04-25 2:32PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,054 | 25.00% |
| LVS240517C00062500 | 2024-04-25 1:14PM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 50.00% |
| LVS240517C00065000 | 2024-04-22 10:01AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 50.00% |
| LVS240517C00070000 | 2024-04-18 10:55AM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LVS240517C00075000 | 2024-04-03 11:13AM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240517P00035000 | 2024-04-24 2:54PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| LVS240517P00037500 | 2024-04-22 3:17PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 25.00% |
| LVS240517P00040000 | 2024-05-01 11:49AM EDT | 40.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 533 | 12.50% |
| LVS240517P00040500 | 2024-04-25 3:51PM EDT | 40.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 142 | 12.50% |
| LVS240517P00041000 | 2024-05-01 12:22PM EDT | 41.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 12.50% |
| LVS240517P00041500 | 2024-04-26 9:30AM EDT | 41.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 6.25% |
| LVS240517P00042000 | 2024-04-30 3:45PM EDT | 42.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| LVS240517P00042500 | 2024-05-01 11:32AM EDT | 42.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 13 | 497 | 6.25% |
| LVS240517P00043000 | 2024-05-01 3:42PM EDT | 43.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 19 | 402 | 6.25% |
| LVS240517P00043500 | 2024-05-01 1:19PM EDT | 43.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 49 | 340 | 3.13% |
| LVS240517P00044000 | 2024-05-01 3:38PM EDT | 44.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 82 | 313 | 1.56% |
| LVS240517P00044500 | 2024-05-01 3:33PM EDT | 44.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 53 | 312 | 0.20% |
| LVS240517P00045000 | 2024-05-01 3:23PM EDT | 45.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 360 | 3,044 | 0.00% |
| LVS240517P00045500 | 2024-05-01 3:41PM EDT | 45.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 105 | 295 | 0.00% |
| LVS240517P00046000 | 2024-05-01 12:49PM EDT | 46.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 5 | 362 | 0.00% |
| LVS240517P00046500 | 2024-05-01 10:07AM EDT | 46.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 426 | 0.00% |
| LVS240517P00047000 | 2024-04-30 10:19AM EDT | 47.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 20 | 121 | 0.00% |
| LVS240517P00047500 | 2024-05-01 3:50PM EDT | 47.50 | 3.12 | 0.00 | 0.00 | 0.00 | - | 15 | 691 | 0.00% |
| LVS240517P00048000 | 2024-04-30 3:34PM EDT | 48.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| LVS240517P00048500 | 2024-04-23 10:07AM EDT | 48.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LVS240517P00049500 | 2024-04-26 10:27AM EDT | 49.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| LVS240517P00050000 | 2024-05-01 2:50PM EDT | 50.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 57 | 2,848 | 0.00% |
| LVS240517P00051000 | 2024-05-01 12:54PM EDT | 51.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 0.00% |
| LVS240517P00052500 | 2024-04-29 12:38PM EDT | 52.50 | 6.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1,645 | 0.00% |
| LVS240517P00055000 | 2024-04-24 3:55PM EDT | 55.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 1 | 975 | 0.00% |
| LVS240517P00057500 | 2024-04-17 9:31AM EDT | 57.50 | 6.87 | 0.00 | 0.00 | 0.00 | - | 3 | 259 | 0.00% |
| LVS240517P00060000 | 2024-04-01 12:55PM EDT | 60.00 | 6.69 | 14.95 | 15.25 | 0.00 | - | 4 | 20 | 0.00% |
| LVS240517P00070000 | 2024-04-17 3:59PM EDT | 70.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.