Italia markets closed
Dow Jones
38.759,69 +84,01 (+0,22%) Nasdaq
16.296,67 +140,34 (+0,87%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0775 +0,0008 (+0,08%) Bitcoin EUR
58.585,68 -801,12 (-1,35%) CMC Crypto 200
1.366,07 +53,45 (+4,07%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:15PM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS241220C00035000 | 2024-04-19 9:33AM EDT | 35.00 | 13.30 | 12.00 | 13.60 | 0.00 | - | 2 | 1 | 45.44% |
| LVS241220C00037500 | 2024-04-29 12:23PM EDT | 37.50 | 10.50 | 11.35 | 11.55 | 0.00 | - | - | 1 | 42.70% |
| LVS241220C00040000 | 2024-04-29 2:41PM EDT | 40.00 | 8.50 | 9.45 | 9.65 | 0.00 | - | - | 1 | 40.48% |
| LVS241220C00042500 | 2024-05-03 12:01PM EDT | 42.50 | 7.70 | 7.20 | 7.95 | 0.00 | - | 1 | 1 | 38.88% |
| LVS241220C00045000 | 2024-04-30 3:53PM EDT | 45.00 | 4.70 | 6.20 | 6.40 | 0.00 | - | 1 | 1,321 | 37.28% |
| LVS241220C00047500 | 2024-05-03 1:23PM EDT | 47.50 | 4.95 | 4.85 | 5.05 | 0.00 | - | 1 | 319 | 35.94% |
| LVS241220C00050000 | 2024-05-01 9:58AM EDT | 50.00 | 2.95 | 3.75 | 3.90 | 0.00 | - | 36 | 1,139 | 34.77% |
| LVS241220C00052500 | 2024-05-03 1:18PM EDT | 52.50 | 2.82 | 2.85 | 2.95 | 0.00 | - | 2 | 392 | 33.77% |
| LVS241220C00055000 | 2024-05-06 11:41AM EDT | 55.00 | 2.31 | 2.13 | 2.22 | +0.22 | +10.53% | 3 | 65 | 33.18% |
| LVS241220C00057500 | 2024-05-03 11:06AM EDT | 57.50 | 1.55 | 1.56 | 1.65 | 0.00 | - | 5 | 8 | 32.72% |
| LVS241220C00060000 | 2024-05-06 1:36PM EDT | 60.00 | 1.21 | 1.14 | 1.21 | +0.16 | +15.24% | 11 | 7 | 32.32% |
| LVS241220C00065000 | 2024-05-03 11:46AM EDT | 65.00 | 0.60 | 0.53 | 0.63 | 0.00 | - | 5 | 55 | 31.71% |
| LVS241220C00070000 | 2024-05-02 3:19PM EDT | 70.00 | 0.32 | 0.28 | 0.33 | 0.00 | - | 2 | 2 | 31.54% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS241220P00025000 | 2024-05-02 3:00PM EDT | 25.00 | 0.10 | 0.10 | 0.20 | -0.04 | -28.57% | 100 | 1 | 45.51% |
| LVS241220P00027500 | 2024-05-06 2:07PM EDT | 27.50 | 0.22 | 0.16 | 0.26 | -0.02 | -8.33% | 2 | 1 | 41.60% |
| LVS241220P00030000 | 2024-05-06 2:08PM EDT | 30.00 | 0.31 | 0.28 | 0.39 | -0.10 | -24.39% | 2 | 7 | 39.26% |
| LVS241220P00032500 | 2024-04-30 3:36PM EDT | 32.50 | 0.69 | 0.45 | 0.49 | 0.00 | - | 7 | 19 | 35.47% |
| LVS241220P00035000 | 2024-04-30 3:52PM EDT | 35.00 | 0.70 | 0.71 | 0.76 | -0.37 | -34.58% | 5 | 166 | 33.96% |
| LVS241220P00037500 | 2024-05-03 3:37PM EDT | 37.50 | 1.21 | 1.10 | 1.15 | 0.00 | - | 2 | 150 | 32.61% |
| LVS241220P00040000 | 2024-05-02 2:43PM EDT | 40.00 | 1.85 | 1.62 | 1.69 | 0.00 | - | 25 | 1,086 | 31.37% |
| LVS241220P00042500 | 2024-05-03 2:27PM EDT | 42.50 | 2.48 | 2.31 | 2.40 | 0.00 | - | 5 | 824 | 30.14% |
| LVS241220P00045000 | 2024-05-03 3:34PM EDT | 45.00 | 3.45 | 3.20 | 3.30 | 0.00 | - | 1 | 1,367 | 28.88% |
| LVS241220P00047500 | 2024-05-06 1:27PM EDT | 47.50 | 4.25 | 4.25 | 4.40 | -0.30 | -6.59% | 212 | 1,039 | 27.52% |
| LVS241220P00050000 | 2024-05-03 3:20PM EDT | 50.00 | 5.95 | 5.60 | 5.75 | 0.00 | - | 103 | 124 | 26.28% |
| LVS241220P00052500 | 2024-04-18 2:19PM EDT | 52.50 | 8.38 | 7.15 | 7.35 | 0.00 | - | - | 39 | 25.15% |
| LVS241220P00055000 | 2024-04-18 12:51PM EDT | 55.00 | 10.00 | 8.95 | 9.15 | 0.00 | - | - | 4 | 23.77% |
© 2024 Yahoo. Tutti i diritti riservati.