Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.106,02 -299,64 (-0,78%) Petrolio
81,11 -0,82 (-1,00%) Bitcoin EUR
55.965,00 -3.697,55 (-6,20%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240621C00025000 | 2023-10-18 1:51PM EDT | 25.00 | 20.40 | 24.30 | 25.10 | 0.00 | - | 7 | 21 | 260.94% |
| LVS240621C00030000 | 2024-04-29 2:37PM EDT | 30.00 | 15.80 | 13.40 | 16.20 | 0.00 | - | 1 | 384 | 77.25% |
| LVS240621C00035000 | 2024-04-15 2:47PM EDT | 35.00 | 15.63 | 7.55 | 10.65 | 0.00 | - | 17 | 306 | 76.03% |
| LVS240621C00038000 | 2024-04-29 11:08AM EDT | 38.00 | 8.25 | 5.60 | 7.45 | 0.00 | - | 15 | 44 | 54.27% |
| LVS240621C00039000 | 2024-03-26 11:14AM EDT | 39.00 | 12.10 | 7.10 | 7.35 | 0.00 | - | 10 | 13 | 63.72% |
| LVS240621C00040000 | 2024-04-24 10:18AM EDT | 40.00 | 6.18 | 4.90 | 5.00 | 0.00 | - | 60 | 605 | 33.94% |
| LVS240621C00041000 | 2024-04-26 10:03AM EDT | 41.00 | 5.40 | 4.05 | 5.20 | 0.00 | - | 1 | 24 | 50.64% |
| LVS240621C00042000 | 2024-04-30 12:32PM EDT | 42.00 | 3.90 | 3.35 | 3.45 | -0.80 | -17.02% | 112 | 445 | 31.69% |
| LVS240621C00043000 | 2024-04-29 2:20PM EDT | 43.00 | 3.66 | 2.70 | 2.73 | 0.00 | - | 21 | 461 | 30.05% |
| LVS240621C00044000 | 2024-04-30 3:55PM EDT | 44.00 | 2.16 | 2.10 | 2.14 | -0.84 | -28.00% | 51 | 1,415 | 29.40% |
| LVS240621C00045000 | 2024-04-30 3:43PM EDT | 45.00 | 1.67 | 1.60 | 1.64 | -0.66 | -28.33% | 170 | 24,714 | 28.91% |
| LVS240621C00046000 | 2024-04-30 2:14PM EDT | 46.00 | 1.26 | 1.19 | 1.23 | -0.51 | -28.81% | 333 | 1,343 | 28.54% |
| LVS240621C00047000 | 2024-04-30 1:45PM EDT | 47.00 | 0.89 | 0.84 | 0.89 | -0.61 | -40.67% | 92 | 1,177 | 28.08% |
| LVS240621C00048000 | 2024-04-30 3:16PM EDT | 48.00 | 0.65 | 0.43 | 0.64 | -0.46 | -41.44% | 77 | 1,659 | 27.93% |
| LVS240621C00049000 | 2024-04-30 3:29PM EDT | 49.00 | 0.47 | 0.42 | 0.45 | -0.26 | -35.62% | 15 | 1,383 | 27.83% |
| LVS240621C00050000 | 2024-04-30 3:46PM EDT | 50.00 | 0.32 | 0.28 | 0.31 | -0.19 | -37.25% | 155 | 2,804 | 27.74% |
| LVS240621C00052500 | 2024-04-30 3:58PM EDT | 52.50 | 0.11 | 0.11 | 0.13 | -0.08 | -42.11% | 69 | 3,241 | 28.52% |
| LVS240621C00055000 | 2024-04-29 1:39PM EDT | 55.00 | 0.10 | 0.05 | 0.35 | +0.02 | +25.00% | 1 | 3,041 | 43.16% |
| LVS240621C00057500 | 2024-04-30 2:27PM EDT | 57.50 | 0.08 | 0.01 | 0.20 | +0.03 | +60.00% | 1 | 1,478 | 43.46% |
| LVS240621C00060000 | 2024-04-30 2:02PM EDT | 60.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 6 | 2,738 | 39.45% |
| LVS240621C00062500 | 2024-04-22 3:32PM EDT | 62.50 | 0.04 | 0.00 | 1.00 | 0.00 | - | 3 | 1,116 | 65.87% |
| LVS240621C00065000 | 2024-04-15 9:30AM EDT | 65.00 | 0.50 | 0.00 | 0.20 | +0.20 | +66.67% | 1 | 1,130 | 51.76% |
| LVS240621C00067500 | 2024-04-17 2:10PM EDT | 67.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 539 | 25.00% |
| LVS240621C00070000 | 2024-04-19 11:08AM EDT | 70.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 980 | 75.88% |
| LVS240621C00075000 | 2024-04-03 3:38PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 919 | 25.00% |
| LVS240621C00080000 | 2024-04-15 1:09PM EDT | 80.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 40 | 344 | 69.34% |
| LVS240621C00085000 | 2024-01-02 2:31PM EDT | 85.00 | 0.67 | 0.00 | 1.28 | 0.00 | - | 1 | 437 | 110.35% |
| LVS240621C00090000 | 2024-04-01 9:30AM EDT | 90.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 216 | 78.91% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240621P00025000 | 2024-03-01 10:46AM EDT | 25.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 1 | 51 | 70.70% |
| LVS240621P00030000 | 2024-04-23 10:40AM EDT | 30.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 5 | 1,246 | 53.13% |
| LVS240621P00035000 | 2024-04-30 10:59AM EDT | 35.00 | 0.06 | 0.03 | 0.17 | -0.01 | -14.29% | 10 | 1,779 | 41.21% |
| LVS240621P00037000 | 2024-04-30 1:57PM EDT | 37.00 | 0.12 | 0.13 | 0.16 | -0.08 | -40.00% | 5 | 1,169 | 32.86% |
| LVS240621P00038000 | 2024-04-26 3:55PM EDT | 38.00 | 0.15 | 0.19 | 0.23 | 0.00 | - | 1 | 2,818 | 31.84% |
| LVS240621P00039000 | 2024-04-29 1:05PM EDT | 39.00 | 0.18 | 0.28 | 0.32 | 0.00 | - | 1 | 873 | 30.62% |
| LVS240621P00040000 | 2024-04-30 2:39PM EDT | 40.00 | 0.43 | 0.41 | 0.45 | +0.15 | +53.57% | 41 | 2,502 | 29.59% |
| LVS240621P00041000 | 2024-04-30 3:50PM EDT | 41.00 | 0.60 | 0.60 | 0.64 | +0.22 | +57.89% | 65 | 386 | 28.91% |
| LVS240621P00042000 | 2024-04-30 3:12PM EDT | 42.00 | 0.87 | 0.84 | 0.89 | +0.29 | +50.00% | 3 | 996 | 28.22% |
| LVS240621P00043000 | 2024-04-30 1:13PM EDT | 43.00 | 1.01 | 1.17 | 1.22 | +0.20 | +24.69% | 4 | 2,935 | 27.69% |
| LVS240621P00044000 | 2024-04-30 3:47PM EDT | 44.00 | 1.54 | 1.59 | 1.63 | +0.42 | +37.50% | 20 | 918 | 27.15% |
| LVS240621P00045000 | 2024-04-30 3:38PM EDT | 45.00 | 2.00 | 2.10 | 2.13 | +0.51 | +34.23% | 291 | 4,617 | 26.66% |
| LVS240621P00046000 | 2024-04-30 3:08PM EDT | 46.00 | 2.43 | 2.69 | 2.73 | +0.49 | +25.26% | 161 | 2,725 | 26.37% |
| LVS240621P00047000 | 2024-04-30 2:44PM EDT | 47.00 | 3.20 | 3.35 | 3.45 | +0.69 | +27.49% | 67 | 2,410 | 26.71% |
| LVS240621P00048000 | 2024-04-29 9:44AM EDT | 48.00 | 2.91 | 4.10 | 5.15 | 0.00 | - | 75 | 1,372 | 42.97% |
| LVS240621P00049000 | 2024-04-30 11:17AM EDT | 49.00 | 4.38 | 4.95 | 5.10 | +0.47 | +12.02% | 223 | 1,289 | 28.08% |
| LVS240621P00050000 | 2024-04-30 2:02PM EDT | 50.00 | 5.53 | 4.85 | 7.40 | +0.88 | +18.92% | 6 | 2,349 | 55.88% |
| LVS240621P00052500 | 2024-04-29 9:44AM EDT | 52.50 | 6.65 | 6.30 | 10.00 | 0.00 | - | 31 | 1,035 | 67.38% |
| LVS240621P00055000 | 2024-04-25 2:19PM EDT | 55.00 | 9.55 | 9.80 | 12.40 | 0.00 | - | 2 | 2,509 | 74.41% |
| LVS240621P00057500 | 2024-04-18 2:14PM EDT | 57.50 | 11.88 | 13.15 | 13.45 | 0.00 | - | 90 | 463 | 47.95% |
| LVS240621P00060000 | 2024-04-18 2:07PM EDT | 60.00 | 14.45 | 14.50 | 17.05 | 0.00 | - | 1 | 316 | 82.59% |
| LVS240621P00062500 | 2024-02-16 11:50AM EDT | 62.50 | 7.90 | 11.05 | 13.50 | 0.00 | - | 1 | 5 | 0.00% |
| LVS240621P00065000 | 2024-03-20 9:37AM EDT | 65.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240621P00067500 | 2023-07-18 2:32PM EDT | 67.50 | 10.95 | 15.00 | 15.40 | 0.00 | - | 7 | 97 | 0.00% |
| LVS240621P00070000 | 2023-09-27 2:45PM EDT | 70.00 | 24.40 | 22.65 | 23.40 | 0.00 | - | 170 | 186 | 0.00% |
| LVS240621P00075000 | 2023-10-19 1:58PM EDT | 75.00 | 28.60 | 25.50 | 26.35 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240621P00080000 | 2023-05-26 3:18PM EDT | 80.00 | 24.05 | 22.65 | 23.10 | 0.00 | - | 2 | 11 | 0.00% |
| LVS240621P00085000 | 2023-05-04 11:37AM EDT | 85.00 | 24.30 | 26.05 | 26.70 | 0.00 | - | 2 | 3 | 0.00% |
| LVS240621P00090000 | 2023-06-08 1:15PM EDT | 90.00 | 32.45 | 33.95 | 34.55 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.