Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,14 -2,79 (-3,41%) Bitcoin EUR
53.390,96 -2.263,50 (-4,07%)
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'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250620C00025000 | 2024-04-18 10:12AM EDT | 25.00 | 21.80 | 20.20 | 21.00 | 0.00 | - | 50 | 100 | 52.81% |
| LVS250620C00028000 | 2024-04-19 2:55PM EDT | 28.00 | 19.58 | 17.50 | 19.55 | 0.00 | - | 1 | 1 | 50.24% |
| LVS250620C00030000 | 2024-04-19 1:18PM EDT | 30.00 | 17.70 | 16.15 | 17.70 | 0.00 | - | 1 | 251 | 55.20% |
| LVS250620C00033000 | 2024-03-11 9:34AM EDT | 33.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LVS250620C00035000 | 2024-04-19 2:41PM EDT | 35.00 | 13.67 | 11.15 | 13.00 | 0.00 | - | 20 | 44 | 43.40% |
| LVS250620C00038000 | 2024-04-30 2:36PM EDT | 38.00 | 10.83 | 9.70 | 11.00 | 0.00 | - | 315 | 323 | 41.76% |
| LVS250620C00040000 | 2024-04-30 3:11PM EDT | 40.00 | 9.66 | 9.25 | 9.80 | 0.00 | - | 500 | 563 | 40.93% |
| LVS250620C00043000 | 2024-04-29 9:46AM EDT | 43.00 | 8.89 | 7.15 | 8.10 | 0.00 | - | 1 | 7 | 39.47% |
| LVS250620C00045000 | 2024-04-30 3:50PM EDT | 45.00 | 6.70 | 6.65 | 7.10 | 0.00 | - | 1 | 160 | 38.70% |
| LVS250620C00047000 | 2024-05-01 12:11PM EDT | 47.00 | 6.10 | 5.80 | 6.20 | -0.20 | -3.17% | 13 | 122 | 38.04% |
| LVS250620C00050000 | 2024-05-01 12:19PM EDT | 50.00 | 4.95 | 4.60 | 5.00 | +0.20 | +4.21% | 282 | 365 | 37.09% |
| LVS250620C00052500 | 2024-04-30 2:55PM EDT | 52.50 | 4.00 | 2.73 | 4.20 | 0.00 | - | 16 | 223 | 36.69% |
| LVS250620C00055000 | 2024-05-01 2:36PM EDT | 55.00 | 3.21 | 3.05 | 3.50 | -0.29 | -8.08% | 21 | 295 | 36.27% |
| LVS250620C00057500 | 2024-05-01 11:57AM EDT | 57.50 | 2.73 | 2.18 | 2.88 | -0.27 | -9.00% | 14 | 597 | 35.76% |
| LVS250620C00060000 | 2024-04-29 2:51PM EDT | 60.00 | 2.52 | 1.86 | 2.37 | 0.00 | - | 59 | 141 | 35.38% |
| LVS250620C00062500 | 2024-04-19 10:11AM EDT | 62.50 | 2.12 | 1.30 | 2.07 | 0.00 | - | 1 | 287 | 35.90% |
| LVS250620C00065000 | 2024-05-01 3:09PM EDT | 65.00 | 1.47 | 1.33 | 1.59 | -0.12 | -7.55% | 117 | 670 | 34.77% |
| LVS250620C00070000 | 2024-04-12 2:04PM EDT | 70.00 | 2.29 | 0.86 | 1.36 | 0.00 | - | 2 | 638 | 36.94% |
| LVS250620C00075000 | 2024-04-18 9:46AM EDT | 75.00 | 0.88 | 0.57 | 1.05 | 0.00 | - | 91 | 310 | 37.63% |
| LVS250620C00080000 | 2024-04-23 3:23PM EDT | 80.00 | 0.44 | 0.00 | 0.97 | 0.00 | - | 2 | 67 | 39.89% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250620P00025000 | 2024-04-18 3:27PM EDT | 25.00 | 0.57 | 0.56 | 0.95 | 0.00 | - | 4 | 15 | 46.07% |
| LVS250620P00028000 | 2024-04-18 12:54PM EDT | 28.00 | 0.85 | 0.88 | 1.32 | 0.00 | - | 2 | 24 | 43.24% |
| LVS250620P00030000 | 2024-04-29 12:01PM EDT | 30.00 | 1.10 | 1.15 | 1.65 | 0.00 | - | 12 | 29 | 41.75% |
| LVS250620P00033000 | 2024-04-26 3:36PM EDT | 33.00 | 1.64 | 1.55 | 2.24 | 0.00 | - | 100 | 171 | 39.53% |
| LVS250620P00035000 | 2024-04-30 12:48PM EDT | 35.00 | 2.24 | 1.96 | 2.46 | 0.00 | - | 9 | 412 | 36.28% |
| LVS250620P00038000 | 2024-05-01 12:19PM EDT | 38.00 | 3.05 | 2.49 | 3.30 | +0.25 | +8.93% | 513 | 912 | 34.49% |
| LVS250620P00040000 | 2024-04-29 3:14PM EDT | 40.00 | 3.55 | 3.05 | 3.95 | 0.00 | - | 174 | 1,055 | 33.25% |
| LVS250620P00043000 | 2024-05-01 9:30AM EDT | 43.00 | 5.00 | 3.85 | 5.10 | +0.50 | +11.11% | 6 | 1,680 | 31.48% |
| LVS250620P00045000 | 2024-04-26 2:31PM EDT | 45.00 | 5.45 | 5.75 | 6.10 | 0.00 | - | 35 | 752 | 30.92% |
| LVS250620P00047000 | 2024-04-25 3:27PM EDT | 47.00 | 6.30 | 6.75 | 7.05 | 0.00 | - | 4 | 602 | 29.58% |
| LVS250620P00050000 | 2024-04-18 11:26AM EDT | 50.00 | 7.60 | 8.40 | 8.80 | 0.00 | - | 45 | 448 | 28.25% |
| LVS250620P00052500 | 2024-04-11 3:33PM EDT | 52.50 | 6.95 | 9.15 | 10.40 | 0.00 | - | 5 | 153 | 26.95% |
| LVS250620P00055000 | 2024-04-29 11:51AM EDT | 55.00 | 11.00 | 11.65 | 12.20 | 0.00 | - | 10 | 106 | 25.89% |
| LVS250620P00057500 | 2024-04-23 11:26AM EDT | 57.50 | 12.68 | 13.65 | 14.10 | 0.00 | - | 6 | 91 | 24.49% |
| LVS250620P00060000 | 2024-04-18 9:35AM EDT | 60.00 | 14.65 | 14.30 | 16.30 | 0.00 | - | 17 | 77 | 24.44% |
| LVS250620P00062500 | 2024-03-28 10:06AM EDT | 62.50 | 12.65 | 16.45 | 17.85 | 0.00 | - | 5 | 23 | 0.00% |
| LVS250620P00065000 | 2024-04-22 10:14AM EDT | 65.00 | 18.11 | 19.40 | 22.90 | 0.00 | - | 4 | 25 | 40.71% |
© 2024 Yahoo. Tutti i diritti riservati.