Italia markets open in 8 hours 47 minutes
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%) EUR/USD
1,0720 +0,0048 (+0,45%) Bitcoin EUR
54.148,77 -2.180,95 (-3,87%) CMC Crypto 200
1.202,07 -136,99 (-10,23%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS260116C00025000 | 2024-04-24 11:06AM EDT | 25.00 | 21.90 | 20.50 | 21.50 | 0.00 | - | 2 | 24 | 47.84% |
| LVS260116C00028000 | 2024-03-04 11:44AM EDT | 28.00 | 25.02 | 25.00 | 30.00 | 0.00 | - | 1 | 40 | 104.47% |
| LVS260116C00030000 | 2024-04-26 12:36PM EDT | 30.00 | 18.20 | 17.15 | 17.75 | 0.00 | - | 1 | 24 | 45.34% |
| LVS260116C00033000 | 2024-04-26 3:09PM EDT | 33.00 | 16.01 | 14.70 | 18.00 | 0.00 | - | 1 | 20 | 57.54% |
| LVS260116C00035000 | 2024-04-23 1:10PM EDT | 35.00 | 15.50 | 12.80 | 14.40 | 0.00 | - | 2 | 89 | 43.21% |
| LVS260116C00038000 | 2024-04-23 1:10PM EDT | 38.00 | 13.55 | 11.40 | 12.25 | 0.00 | - | 2 | 68 | 40.36% |
| LVS260116C00040000 | 2024-05-01 9:58AM EDT | 40.00 | 11.50 | 9.95 | 11.15 | +0.65 | +5.99% | 1 | 323 | 39.83% |
| LVS260116C00043000 | 2024-04-25 1:02PM EDT | 43.00 | 10.22 | 9.15 | 9.55 | 0.00 | - | 1 | 59 | 38.70% |
| LVS260116C00045000 | 2024-05-01 3:29PM EDT | 45.00 | 8.70 | 8.30 | 8.55 | +0.15 | +1.75% | 2 | 528 | 37.90% |
| LVS260116C00047000 | 2024-04-30 3:49PM EDT | 47.00 | 7.50 | 7.40 | 7.65 | 0.00 | - | 1 | 347 | 37.27% |
| LVS260116C00050000 | 2024-05-01 3:06PM EDT | 50.00 | 6.65 | 6.25 | 6.50 | +0.25 | +3.91% | 10 | 666 | 36.68% |
| LVS260116C00052500 | 2024-04-25 1:10PM EDT | 52.50 | 6.08 | 4.55 | 5.65 | 0.00 | - | 2 | 54 | 36.23% |
| LVS260116C00055000 | 2024-05-01 10:20AM EDT | 55.00 | 5.00 | 4.60 | 4.90 | +0.42 | +9.17% | 5 | 443 | 35.83% |
| LVS260116C00057500 | 2024-04-30 10:48AM EDT | 57.50 | 4.29 | 3.95 | 4.20 | 0.00 | - | 1 | 103 | 35.29% |
| LVS260116C00060000 | 2024-04-30 3:47PM EDT | 60.00 | 3.45 | 3.35 | 3.60 | 0.00 | - | 7 | 273 | 34.86% |
| LVS260116C00062500 | 2024-04-23 9:50AM EDT | 62.50 | 3.70 | 2.78 | 3.10 | 0.00 | - | 1 | 37 | 34.58% |
| LVS260116C00065000 | 2024-04-30 12:07PM EDT | 65.00 | 2.79 | 2.37 | 2.64 | 0.00 | - | 10 | 327 | 34.19% |
| LVS260116C00070000 | 2024-05-01 11:24AM EDT | 70.00 | 1.85 | 1.45 | 2.97 | -0.19 | -9.31% | 6 | 248 | 39.44% |
| LVS260116C00075000 | 2024-05-01 12:09PM EDT | 75.00 | 1.24 | 1.27 | 1.50 | -0.25 | -16.78% | 3 | 39 | 33.94% |
| LVS260116C00080000 | 2024-04-30 2:32PM EDT | 80.00 | 0.94 | 0.86 | 1.11 | 0.00 | - | 29 | 87 | 33.67% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS260116P00025000 | 2024-04-25 2:31PM EDT | 25.00 | 0.96 | 0.99 | 1.42 | 0.00 | - | 9 | 176 | 42.68% |
| LVS260116P00028000 | 2024-04-22 11:21AM EDT | 28.00 | 1.38 | 1.47 | 1.78 | 0.00 | - | 6 | 13 | 39.28% |
| LVS260116P00030000 | 2024-04-23 9:44AM EDT | 30.00 | 1.63 | 1.74 | 1.97 | 0.00 | - | 3 | 533 | 36.51% |
| LVS260116P00033000 | 2024-04-30 9:30AM EDT | 33.00 | 2.88 | 2.04 | 2.66 | 0.00 | - | 1 | 35 | 34.94% |
| LVS260116P00035000 | 2024-04-30 10:32AM EDT | 35.00 | 3.10 | 2.34 | 3.25 | 0.00 | - | 5 | 359 | 34.20% |
| LVS260116P00038000 | 2024-04-30 11:52AM EDT | 38.00 | 4.05 | 3.00 | 4.20 | 0.00 | - | 50 | 253 | 32.74% |
| LVS260116P00040000 | 2024-04-25 11:28AM EDT | 40.00 | 4.40 | 4.70 | 4.90 | 0.00 | - | 3 | 217 | 31.67% |
| LVS260116P00043000 | 2024-05-01 11:05AM EDT | 43.00 | 5.80 | 5.20 | 6.65 | -0.10 | -1.69% | 1 | 619 | 32.61% |
| LVS260116P00045000 | 2024-04-30 2:56PM EDT | 45.00 | 6.79 | 6.15 | 8.05 | 0.00 | - | 39 | 317 | 33.72% |
| LVS260116P00047000 | 2024-04-24 10:19AM EDT | 47.00 | 7.45 | 7.80 | 8.05 | 0.00 | - | 20 | 342 | 28.41% |
| LVS260116P00050000 | 2024-04-19 1:35PM EDT | 50.00 | 9.10 | 8.80 | 9.75 | 0.00 | - | 31 | 485 | 27.20% |
| LVS260116P00052500 | 2024-04-25 2:33PM EDT | 52.50 | 10.09 | 10.60 | 11.30 | 0.00 | - | 1 | 188 | 26.12% |
| LVS260116P00055000 | 2024-02-28 12:36PM EDT | 55.00 | 8.75 | 8.25 | 11.15 | 0.00 | - | 1 | 21 | 14.99% |
| LVS260116P00057500 | 2024-03-27 11:04AM EDT | 57.50 | 11.20 | 13.55 | 14.35 | 0.00 | - | 15 | 119 | 21.47% |
| LVS260116P00060000 | 2024-04-30 12:55PM EDT | 60.00 | 16.32 | 15.70 | 17.00 | 0.00 | - | 20 | 35 | 24.39% |
| LVS260116P00065000 | 2023-11-20 11:16AM EDT | 65.00 | 17.77 | 17.35 | 18.00 | 0.00 | - | - | 11 | 0.00% |
| LVS260116P00070000 | 2024-03-11 3:43PM EDT | 70.00 | 18.90 | 18.25 | 19.65 | 0.00 | - | 1 | 1 | 0.00% |
| LVS260116P00075000 | 2024-03-12 11:40AM EDT | 75.00 | 21.95 | 22.25 | 24.20 | 0.00 | - | 3 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.