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
59.932,39 -172,49 (-0,29%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240816C00030000 | 2024-06-20 10:37AM EDT | 30.00 | 15.00 | 15.80 | 17.40 | 0.00 | - | 1 | 3 | 89.84% |
| LVS240816C00035000 | 2024-06-21 2:09PM EDT | 35.00 | 10.95 | 10.15 | 12.50 | +0.80 | +7.88% | 2 | 12 | 55.08% |
| LVS240816C00040000 | 2024-06-20 12:42PM EDT | 40.00 | 5.64 | 6.00 | 6.80 | 0.00 | - | 6 | 21 | 44.46% |
| LVS240816C00042500 | 2024-06-21 1:15PM EDT | 42.50 | 4.00 | 4.40 | 4.55 | +0.55 | +15.94% | 6 | 193 | 36.28% |
| LVS240816C00045000 | 2024-06-21 3:26PM EDT | 45.00 | 2.81 | 2.73 | 2.81 | +0.72 | +34.45% | 120 | 2,384 | 33.08% |
| LVS240816C00047500 | 2024-06-21 3:37PM EDT | 47.50 | 1.59 | 1.51 | 1.57 | +0.38 | +31.40% | 68 | 806 | 31.49% |
| LVS240816C00050000 | 2024-06-21 3:12PM EDT | 50.00 | 0.76 | 0.76 | 0.80 | +0.21 | +38.18% | 165 | 659 | 30.81% |
| LVS240816C00052500 | 2024-06-21 3:34PM EDT | 52.50 | 0.35 | 0.34 | 0.41 | +0.07 | +25.00% | 46 | 73 | 31.40% |
| LVS240816C00055000 | 2024-06-18 9:35AM EDT | 55.00 | 0.05 | 0.14 | 0.20 | 0.00 | - | 3 | 100 | 31.93% |
| LVS240816C00060000 | 2024-06-21 2:48PM EDT | 60.00 | 0.04 | 0.02 | 0.20 | +0.04 | - | 1 | 59 | 42.97% |
| LVS240816C00065000 | 2024-06-21 2:48PM EDT | 65.00 | 0.30 | 0.00 | 0.20 | +0.30 | - | 1 | 0 | 52.54% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240816P00030000 | 2024-06-10 12:11PM EDT | 30.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 66.70% |
| LVS240816P00035000 | 2024-06-18 10:38AM EDT | 35.00 | 0.14 | 0.03 | 0.20 | 0.00 | - | 1 | 27 | 46.00% |
| LVS240816P00037500 | 2024-06-21 2:22PM EDT | 37.50 | 0.18 | 0.15 | 0.18 | +0.18 | - | 11 | 0 | 35.55% |
| LVS240816P00040000 | 2024-06-21 2:37PM EDT | 40.00 | 0.40 | 0.32 | 0.39 | -0.13 | -24.53% | 52 | 1,293 | 32.86% |
| LVS240816P00042500 | 2024-06-21 2:13PM EDT | 42.50 | 0.90 | 0.79 | 0.83 | -0.06 | -6.25% | 61 | 936 | 30.86% |
| LVS240816P00045000 | 2024-06-21 3:28PM EDT | 45.00 | 1.62 | 1.61 | 1.66 | -0.51 | -23.94% | 113 | 1,253 | 29.61% |
| LVS240816P00047500 | 2024-06-21 3:45PM EDT | 47.50 | 2.96 | 2.89 | 2.96 | -0.64 | -17.78% | 76 | 163 | 28.61% |
| LVS240816P00050000 | 2024-06-21 3:57PM EDT | 50.00 | 4.70 | 3.85 | 6.70 | -0.78 | -14.23% | 61 | 140 | 58.79% |
| LVS240816P00055000 | 2024-06-21 2:48PM EDT | 55.00 | 8.65 | 7.00 | 11.10 | +8.65 | - | 1 | 0 | 69.21% |
© 2024 Yahoo. Tutti i diritti riservati.