Italia markets close in 16 minutes
FTSE MIB
34.316,73 -353,33 (-1,02%) Dow Jones
38.531,11 -39,92 (-0,10%) Nasdaq
16.766,17 -62,50 (-0,37%) Nikkei 225
38.837,46 -85,54 (-0,22%) Petrolio
72,83 -1,39 (-1,87%) Bitcoin EUR
64.113,21 +473,20 (+0,74%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:14AM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240628C00043000 | 2024-05-29 11:43AM EDT | 43.00 | 2.03 | 1.91 | 1.99 | 0.00 | - | 1 | 6 | 29.98% |
| LVS240628C00044000 | 2024-05-30 9:56AM EDT | 44.00 | 1.44 | 1.32 | 1.42 | 0.00 | - | 4 | 291 | 29.66% |
| LVS240628C00045000 | 2024-06-03 9:53AM EDT | 45.00 | 1.39 | 0.84 | 0.92 | 0.00 | - | 1 | 27 | 28.32% |
| LVS240628C00046000 | 2024-06-03 2:50PM EDT | 46.00 | 0.77 | 0.51 | 0.59 | 0.00 | - | 6 | 60 | 28.22% |
| LVS240628C00047000 | 2024-06-03 1:55PM EDT | 47.00 | 0.51 | 0.29 | 0.37 | 0.00 | - | 10 | 127 | 28.42% |
| LVS240628C00048000 | 2024-05-31 2:45PM EDT | 48.00 | 0.34 | 0.14 | 0.29 | 0.00 | - | 51 | 45 | 31.10% |
| LVS240628C00049000 | 2024-06-04 10:42AM EDT | 49.00 | 0.12 | 0.10 | 0.45 | -0.07 | -36.84% | 32 | 68 | 41.60% |
| LVS240628C00050000 | 2024-06-03 1:30PM EDT | 50.00 | 0.11 | 0.05 | 0.09 | 0.00 | - | 674 | 717 | 30.27% |
| LVS240628C00051000 | 2024-06-03 1:30PM EDT | 51.00 | 0.07 | 0.03 | 0.89 | 0.00 | - | 8 | 11 | 51.56% |
| LVS240628C00052000 | 2024-06-03 9:44AM EDT | 52.00 | 0.05 | 0.01 | 1.27 | 0.00 | - | 2 | 13 | 62.40% |
| LVS240628C00053000 | 2024-05-13 10:07AM EDT | 53.00 | 0.20 | 0.01 | 1.28 | 0.00 | - | 1 | 1 | 67.04% |
| LVS240628C00054000 | 2024-06-03 10:24AM EDT | 54.00 | 0.04 | 0.01 | 1.30 | 0.00 | - | 600 | 185 | 71.73% |
| LVS240628C00055000 | 2024-06-03 10:26AM EDT | 55.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 200 | 111 | 50.59% |
| LVS240628C00056000 | 2024-05-16 2:03PM EDT | 56.00 | 0.21 | 0.01 | 1.30 | 0.00 | - | - | 2 | 79.93% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240628P00030000 | 2024-05-23 2:22PM EDT | 30.00 | 0.75 | 0.01 | 1.28 | 0.00 | - | - | 2 | 122.46% |
| LVS240628P00036000 | 2024-05-31 1:31PM EDT | 36.00 | 0.03 | 0.01 | 1.19 | 0.00 | - | 8 | 8 | 74.71% |
| LVS240628P00037000 | 2024-05-21 11:28AM EDT | 37.00 | 0.09 | 0.01 | 0.99 | 0.00 | - | 2 | 2 | 63.53% |
| LVS240628P00038000 | 2024-05-28 1:36PM EDT | 38.00 | 0.07 | 0.01 | 0.96 | 0.00 | - | 9 | 9 | 56.06% |
| LVS240628P00039000 | 2024-05-31 1:31PM EDT | 39.00 | 0.11 | 0.07 | 0.29 | 0.00 | - | 8 | 22 | 41.55% |
| LVS240628P00040000 | 2024-06-03 2:14PM EDT | 40.00 | 0.11 | 0.13 | 0.16 | 0.00 | - | 6 | 15 | 29.59% |
| LVS240628P00041000 | 2024-06-03 11:47AM EDT | 41.00 | 0.20 | 0.23 | 0.27 | 0.00 | - | 2 | 155 | 28.32% |
| LVS240628P00042000 | 2024-06-03 2:14PM EDT | 42.00 | 0.40 | 0.41 | 0.46 | +0.08 | +25.00% | 4 | 136 | 27.59% |
| LVS240628P00043000 | 2024-06-03 11:42AM EDT | 43.00 | 0.60 | 0.69 | 0.75 | +0.06 | +11.11% | 1 | 33 | 26.95% |
| LVS240628P00044000 | 2024-05-31 11:06AM EDT | 44.00 | 0.98 | 1.08 | 1.15 | -0.09 | -8.41% | 1 | 136 | 26.17% |
| LVS240628P00045000 | 2024-05-29 2:07PM EDT | 45.00 | 1.83 | 1.64 | 1.71 | 0.00 | - | 1 | 113 | 26.07% |
| LVS240628P00046000 | 2024-06-03 12:12PM EDT | 46.00 | 1.89 | 2.28 | 2.45 | 0.00 | - | 4 | 42 | 27.44% |
| LVS240628P00047000 | 2024-05-23 3:41PM EDT | 47.00 | 2.45 | 3.05 | 3.20 | 0.00 | - | 10 | 54 | 26.56% |
| LVS240628P00049000 | 2024-05-29 3:31PM EDT | 49.00 | 5.12 | 4.75 | 5.10 | 0.00 | - | 1 | 10 | 32.72% |
© 2024 Yahoo. Tutti i diritti riservati.