Italia markets close in 2 hours 32 minutes
FTSE MIB
33.819,22 +72,56 (+0,22%) 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
79,29 +0,29 (+0,37%) Bitcoin EUR
54.797,98 +743,94 (+1,38%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240531C00040000 | 2024-04-18 2:17PM EDT | 40.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| LVS240531C00043000 | 2024-04-18 10:07AM EDT | 43.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| LVS240531C00045000 | 2024-05-01 10:56AM EDT | 45.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 294 | 1.56% |
| LVS240531C00046000 | 2024-05-01 2:11PM EDT | 46.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 8 | 53 | 3.13% |
| LVS240531C00047000 | 2024-05-01 3:08PM EDT | 47.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 24 | 128 | 6.25% |
| LVS240531C00048000 | 2024-05-01 12:22PM EDT | 48.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 6.25% |
| LVS240531C00049000 | 2024-05-01 2:51PM EDT | 49.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| LVS240531C00050000 | 2024-05-01 10:50AM EDT | 50.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 12.50% |
| LVS240531C00051000 | 2024-04-30 1:37PM EDT | 51.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 79 | 12.50% |
| LVS240531C00052000 | 2024-04-25 1:27PM EDT | 52.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 100 | 6 | 12.50% |
| LVS240531C00053000 | 2024-04-30 1:37PM EDT | 53.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 12.50% |
| LVS240531C00054000 | 2024-04-25 1:26PM EDT | 54.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 2 | 12.50% |
| LVS240531C00055000 | 2024-04-25 1:25PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 1 | 12.50% |
| LVS240531C00056000 | 2024-04-19 9:46AM EDT | 56.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| LVS240531C00060000 | 2024-04-15 1:07PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 25.00% |
| LVS240531C00062000 | 2024-04-11 1:18PM EDT | 62.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| LVS240531C00063000 | 2024-04-29 2:36PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240531P00040000 | 2024-05-01 3:38PM EDT | 40.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 79 | 261 | 12.50% |
| LVS240531P00041000 | 2024-05-01 3:59PM EDT | 41.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 25 | 149 | 6.25% |
| LVS240531P00042000 | 2024-05-01 3:26PM EDT | 42.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 39 | 52 | 6.25% |
| LVS240531P00043000 | 2024-05-01 3:59PM EDT | 43.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 82 | 108 | 3.13% |
| LVS240531P00044000 | 2024-05-01 3:59PM EDT | 44.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 46 | 95 | 1.56% |
| LVS240531P00045000 | 2024-05-01 2:27PM EDT | 45.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 7 | 223 | 0.00% |
| LVS240531P00046000 | 2024-04-30 2:24PM EDT | 46.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 22 | 61 | 0.00% |
| LVS240531P00047000 | 2024-05-01 12:39PM EDT | 47.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| LVS240531P00048000 | 2024-04-30 2:22PM EDT | 48.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| LVS240531P00049000 | 2024-04-24 3:04PM EDT | 49.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| LVS240531P00050000 | 2024-04-18 11:09AM EDT | 50.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| LVS240531P00051000 | 2024-04-18 10:09AM EDT | 51.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | - | 27 | 0.00% |
| LVS240531P00054000 | 2024-04-16 9:32AM EDT | 54.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.