Italia markets closed
FTSE MIB
33.308,77 -366,33 (-1,09%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.596,47 -36,53 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
59.967,47 -133,80 (-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'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240726C00035000 | 2024-06-21 2:39PM EDT | 35.00 | 11.00 | 9.10 | 11.45 | +11.00 | - | 1 | 0 | 75.49% |
| LVS240726C00038000 | 2024-06-20 2:32PM EDT | 38.00 | 7.35 | 7.90 | 8.80 | +7.35 | - | - | 2 | 54.39% |
| LVS240726C00043000 | 2024-06-20 3:58PM EDT | 43.00 | 2.83 | 3.70 | 3.90 | +2.83 | - | - | 10 | 39.50% |
| LVS240726C00044000 | 2024-06-20 3:36PM EDT | 44.00 | 2.30 | 2.38 | 3.15 | 0.00 | - | 6 | 13 | 37.57% |
| LVS240726C00045000 | 2024-06-21 11:01AM EDT | 45.00 | 1.85 | 2.34 | 2.49 | -0.01 | -0.54% | 8 | 29 | 36.18% |
| LVS240726C00046000 | 2024-06-21 3:06PM EDT | 46.00 | 1.81 | 1.78 | 1.91 | +0.67 | +58.77% | 13 | 70 | 34.96% |
| LVS240726C00047000 | 2024-06-21 1:05PM EDT | 47.00 | 1.10 | 1.14 | 1.55 | +0.07 | +6.80% | 1 | 327 | 36.23% |
| LVS240726C00048000 | 2024-06-21 2:56PM EDT | 48.00 | 0.93 | 0.86 | 1.05 | +0.34 | +57.63% | 3 | 172 | 33.55% |
| LVS240726C00049000 | 2024-06-21 2:02PM EDT | 49.00 | 0.60 | 0.66 | 0.78 | +0.29 | +93.55% | 53 | 13 | 33.74% |
| LVS240726C00050000 | 2024-06-21 3:45PM EDT | 50.00 | 0.50 | 0.44 | 0.62 | +0.24 | +92.31% | 7 | 9 | 35.11% |
| LVS240726C00051000 | 2024-06-21 3:38PM EDT | 51.00 | 0.35 | 0.31 | 0.39 | +0.14 | +66.67% | 10 | 20 | 33.50% |
| LVS240726C00052000 | 2024-06-21 2:14PM EDT | 52.00 | 0.19 | 0.21 | 0.28 | +0.10 | +111.11% | 3 | 8 | 33.89% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240726P00035000 | 2024-06-12 12:46PM EDT | 35.00 | 0.09 | 0.00 | 1.32 | 0.00 | - | - | 16 | 80.27% |
| LVS240726P00036000 | 2024-06-20 1:11PM EDT | 36.00 | 0.07 | 0.02 | 1.34 | 0.00 | - | 8 | 22 | 74.80% |
| LVS240726P00037000 | 2024-06-21 1:10PM EDT | 37.00 | 0.04 | 0.03 | 2.20 | -0.06 | -60.00% | 8 | 16 | 82.32% |
| LVS240726P00038000 | 2024-06-21 1:11PM EDT | 38.00 | 0.13 | 0.04 | 1.33 | -0.03 | -18.75% | 8 | 19 | 62.89% |
| LVS240726P00039000 | 2024-06-21 11:22AM EDT | 39.00 | 0.18 | 0.10 | 0.48 | -0.04 | -18.18% | 1 | 21 | 50.34% |
| LVS240726P00040000 | 2024-06-14 11:31AM EDT | 40.00 | 0.50 | 0.15 | 1.41 | 0.00 | - | 10 | 12 | 53.61% |
| LVS240726P00041000 | 2024-06-21 3:24PM EDT | 41.00 | 0.29 | 0.24 | 0.32 | -0.16 | -35.56% | 2 | 6 | 34.18% |
| LVS240726P00042000 | 2024-06-18 9:52AM EDT | 42.00 | 0.92 | 0.39 | 0.46 | 0.00 | - | 4 | 8 | 33.11% |
| LVS240726P00043000 | 2024-06-20 2:32PM EDT | 43.00 | 0.89 | 0.58 | 0.69 | 0.00 | - | 3 | 20 | 32.91% |
| LVS240726P00044000 | 2024-06-20 1:23PM EDT | 44.00 | 1.29 | 0.78 | 0.93 | 0.00 | - | 20 | 37 | 31.42% |
| LVS240726P00045000 | 2024-06-21 2:27PM EDT | 45.00 | 1.35 | 1.11 | 1.29 | -0.72 | -34.78% | 1 | 83 | 30.86% |
| LVS240726P00046000 | 2024-06-21 2:28PM EDT | 46.00 | 1.82 | 1.46 | 1.73 | -1.07 | -37.02% | 2 | 288 | 30.13% |
| LVS240726P00047000 | 2024-06-21 9:49AM EDT | 47.00 | 2.87 | 1.79 | 2.26 | +2.87 | - | 4 | 0 | 29.35% |
| LVS240726P00048000 | 2024-06-21 12:59PM EDT | 48.00 | 3.32 | 2.73 | 2.90 | +3.32 | - | 3 | 1 | 28.86% |
| LVS240726P00050000 | 2024-06-18 3:27PM EDT | 50.00 | 5.99 | 3.40 | 5.50 | +5.99 | - | - | 2 | 51.90% |
© 2024 Yahoo. Tutti i diritti riservati.