Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.601,15 +136,16 (+0,22%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240607C00045000 | 2024-05-16 2:05PM EDT | 45.00 | 2.32 | 2.40 | 2.92 | 0.00 | - | 1 | 11 | 39.99% |
| LVS240607C00046000 | 2024-05-16 3:30PM EDT | 46.00 | 1.60 | 1.62 | 1.89 | 0.00 | - | 131 | 116 | 30.18% |
| LVS240607C00047000 | 2024-05-17 2:01PM EDT | 47.00 | 1.41 | 1.15 | 1.23 | +0.37 | +35.58% | 26 | 34 | 27.69% |
| LVS240607C00048000 | 2024-05-16 2:45PM EDT | 48.00 | 0.63 | 0.69 | 0.79 | 0.00 | - | 80 | 292 | 27.34% |
| LVS240607C00049000 | 2024-05-17 3:42PM EDT | 49.00 | 0.50 | 0.38 | 0.44 | +0.16 | +47.06% | 41 | 51 | 26.12% |
| LVS240607C00050000 | 2024-05-17 3:00PM EDT | 50.00 | 0.33 | 0.18 | 0.34 | +0.14 | +73.68% | 513 | 59 | 29.35% |
| LVS240607C00051000 | 2024-05-13 12:21PM EDT | 51.00 | 0.12 | 0.08 | 0.30 | 0.00 | - | 2 | 13 | 33.50% |
| LVS240607C00052000 | 2024-05-10 1:47PM EDT | 52.00 | 0.07 | 0.04 | 0.12 | 0.00 | - | 1 | 22 | 30.08% |
| LVS240607C00053000 | 2024-05-09 10:53AM EDT | 53.00 | 0.07 | 0.02 | 0.37 | 0.00 | - | 1 | 7 | 46.34% |
| LVS240607C00054000 | 2024-05-06 12:44PM EDT | 54.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 8 | 13 | 58.01% |
| LVS240607C00055000 | 2024-05-15 10:58AM EDT | 55.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 2 | 3 | 52.00% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240607P00030000 | 2024-04-30 1:22PM EDT | 30.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 1 | 175.98% |
| LVS240607P00038000 | 2024-05-01 11:48AM EDT | 38.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 16 | 73.44% |
| LVS240607P00039000 | 2024-05-07 10:56AM EDT | 39.00 | 0.16 | 0.01 | 1.01 | 0.00 | - | 16 | 16 | 73.24% |
| LVS240607P00040000 | 2024-05-14 12:22PM EDT | 40.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 33 | 37.70% |
| LVS240607P00041000 | 2024-05-14 10:35AM EDT | 41.00 | 0.09 | 0.02 | 0.20 | 0.00 | - | 9 | 155 | 44.43% |
| LVS240607P00042000 | 2024-05-14 10:36AM EDT | 42.00 | 0.13 | 0.03 | 0.08 | 0.00 | - | 8 | 48 | 30.86% |
| LVS240607P00043000 | 2024-05-17 1:02PM EDT | 43.00 | 0.07 | 0.08 | 0.12 | -0.16 | -69.57% | 30 | 33 | 28.22% |
| LVS240607P00044000 | 2024-05-17 3:01PM EDT | 44.00 | 0.14 | 0.16 | 0.42 | +0.03 | +27.27% | 4 | 65 | 34.42% |
| LVS240607P00045000 | 2024-05-17 1:24PM EDT | 45.00 | 0.25 | 0.28 | 0.54 | -0.21 | -45.65% | 50 | 99 | 30.57% |
| LVS240607P00046000 | 2024-05-17 1:01PM EDT | 46.00 | 0.44 | 0.58 | 0.65 | -0.60 | -57.69% | 3 | 19 | 25.05% |
| LVS240607P00047000 | 2024-05-17 2:51PM EDT | 47.00 | 0.78 | 0.58 | 1.44 | -0.84 | -51.85% | 8 | 105 | 33.15% |
| LVS240607P00048000 | 2024-05-17 3:01PM EDT | 48.00 | 1.22 | 1.52 | 1.61 | -1.15 | -48.52% | 3 | 61 | 23.78% |
| LVS240607P00050000 | 2024-05-13 9:53AM EDT | 50.00 | 3.00 | 2.94 | 3.10 | 0.00 | - | 3 | 3 | 21.39% |
| LVS240607P00051000 | 2024-05-08 3:04PM EDT | 51.00 | 4.42 | 3.40 | 4.15 | 0.00 | - | - | 1 | 28.61% |
| LVS240607P00053000 | 2024-05-07 2:47PM EDT | 53.00 | 6.10 | 4.25 | 6.20 | 0.00 | - | - | 0 | 40.33% |
© 2024 Yahoo. Tutti i diritti riservati.