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'acquistoper27 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220527C00021000 | 2022-05-17 10:31AM EDT | 21.00 | 13.35 | 13.50 | 13.95 | 0.00 | - | - | 1 | 529.69% |
| LVS220527C00022000 | 2022-05-18 10:55AM EDT | 22.00 | 9.55 | 11.75 | 13.30 | 0.00 | - | 2 | 2 | 757.81% |
| LVS220527C00024000 | 2022-05-20 2:33PM EDT | 24.00 | 8.70 | 10.40 | 10.75 | 0.00 | - | 1 | 0 | 423.44% |
| LVS220527C00026000 | 2022-05-17 10:04AM EDT | 26.00 | 8.55 | 8.45 | 8.65 | 0.00 | - | - | 0 | 265.63% |
| LVS220527C00028000 | 2022-05-25 10:41AM EDT | 28.00 | 3.70 | 6.50 | 6.65 | 0.00 | - | 3 | 4 | 204.69% |
| LVS220527C00029000 | 2022-05-27 3:03PM EDT | 29.00 | 5.50 | 5.55 | 5.65 | +3.14 | +133.05% | 1 | 18 | 175.00% |
| LVS220527C00029500 | 2022-05-24 12:01PM EDT | 29.50 | 2.29 | 5.05 | 5.15 | 0.00 | - | 5 | 13 | 160.94% |
| LVS220527C00030000 | 2022-05-27 12:26PM EDT | 30.00 | 4.62 | 4.50 | 4.65 | +0.70 | +17.86% | 3 | 48 | 146.88% |
| LVS220527C00030500 | 2022-05-26 1:36PM EDT | 30.50 | 3.86 | 4.00 | 4.15 | 0.00 | - | 7 | 50 | 132.81% |
| LVS220527C00031000 | 2022-05-27 11:41AM EDT | 31.00 | 3.50 | 3.55 | 3.65 | +0.17 | +5.11% | 4 | 56 | 118.75% |
| LVS220527C00031500 | 2022-05-26 2:39PM EDT | 31.50 | 2.85 | 2.71 | 3.50 | 0.00 | - | 4 | 35 | 207.42% |
| LVS220527C00032000 | 2022-05-27 3:51PM EDT | 32.00 | 2.52 | 2.52 | 2.66 | +0.25 | +11.01% | 97 | 645 | 95.31% |
| LVS220527C00032500 | 2022-05-27 3:53PM EDT | 32.50 | 2.00 | 2.03 | 2.15 | +0.29 | +16.96% | 46 | 278 | 75.00% |
| LVS220527C00033000 | 2022-05-27 3:57PM EDT | 33.00 | 1.58 | 1.53 | 1.69 | +0.26 | +19.70% | 110 | 442 | 74.61% |
| LVS220527C00033500 | 2022-05-27 3:44PM EDT | 33.50 | 0.99 | 1.03 | 1.19 | -0.11 | -10.00% | 26 | 203 | 57.03% |
| LVS220527C00034000 | 2022-05-27 3:57PM EDT | 34.00 | 0.57 | 0.54 | 0.65 | +0.01 | +1.79% | 862 | 1,280 | 28.91% |
| LVS220527C00034500 | 2022-05-27 3:51PM EDT | 34.50 | 0.09 | 0.07 | 0.17 | -0.19 | -67.86% | 523 | 990 | 13.67% |
| LVS220527C00035000 | 2022-05-27 3:38PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 12,552 | 12,690 | 14.84% |
| LVS220527C00035500 | 2022-05-27 3:41PM EDT | 35.50 | 0.01 | 0.00 | 0.04 | -0.07 | -87.50% | 22 | 602 | 39.84% |
| LVS220527C00036000 | 2022-05-27 3:59PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 61 | 599 | 46.88% |
| LVS220527C00036500 | 2022-05-27 10:04AM EDT | 36.50 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 20 | 151 | 53.13% |
| LVS220527C00037000 | 2022-05-27 11:10AM EDT | 37.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 579 | 62.50% |
| LVS220527C00037500 | 2022-05-26 10:21AM EDT | 37.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 10 | 78 | 75.00% |
| LVS220527C00038000 | 2022-05-27 12:47PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 80 | 844 | 84.38% |
| LVS220527C00038500 | 2022-05-27 9:36AM EDT | 38.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 199 | 100.00% |
| LVS220527C00039000 | 2022-05-27 2:56PM EDT | 39.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 12 | 166 | 109.38% |
| LVS220527C00039500 | 2022-05-26 2:28PM EDT | 39.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 34 | 118.75% |
| LVS220527C00040000 | 2022-05-26 3:41PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,063 | 112.50% |
| LVS220527C00041000 | 2022-05-26 10:20AM EDT | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 125 | 140.63% |
| LVS220527C00042000 | 2022-05-25 1:30PM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 155 | 165.63% |
| LVS220527C00043000 | 2022-05-17 3:18PM EDT | 43.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 102 | 184.38% |
| LVS220527C00044000 | 2022-05-20 3:50PM EDT | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 36 | 198.44% |
| LVS220527C00045000 | 2022-05-27 1:42PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 92 | 215.63% |
| LVS220527C00046000 | 2022-05-05 11:16AM EDT | 46.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 36 | 41 | 231.25% |
| LVS220527C00047000 | 2022-05-26 11:05AM EDT | 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 5 | 243.75% |
| LVS220527C00048000 | 2022-05-27 9:40AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 512 | 231.25% |
| LVS220527C00050000 | 2022-05-24 10:32AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 250.00% |
| LVS220527C00055000 | 2022-05-16 12:13AM EDT | 55.00 | 0.03 | - | 0.01 | 0.00 | - | - | 2 | 337.50% |
Opzioni Putper27 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220527P00020000 | 2022-05-19 10:56AM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 78 | 431.25% |
| LVS220527P00021000 | 2022-05-17 2:33PM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 100 | 396.88% |
| LVS220527P00022000 | 2022-05-24 3:59PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 39 | 325.00% |
| LVS220527P00023000 | 2022-05-19 10:52AM EDT | 23.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 64 | 331.25% |
| LVS220527P00024000 | 2022-05-26 9:37AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 113 | 262.50% |
| LVS220527P00024500 | 2022-05-24 11:40AM EDT | 24.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 101 | 284.38% |
| LVS220527P00025000 | 2022-05-24 1:58PM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 73 | 268.75% |
| LVS220527P00025500 | 2022-05-24 2:10PM EDT | 25.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 95 | 256.25% |
| LVS220527P00026000 | 2022-05-26 11:04AM EDT | 26.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 188 | 240.63% |
| LVS220527P00026500 | 2022-05-24 1:20PM EDT | 26.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 21 | 23 | 225.00% |
| LVS220527P00027000 | 2022-05-25 11:16AM EDT | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 33 | 212.50% |
| LVS220527P00027500 | 2022-05-24 11:48AM EDT | 27.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 23 | 35 | 196.88% |
| LVS220527P00028000 | 2022-05-26 1:27PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 348 | 162.50% |
| LVS220527P00028500 | 2022-05-27 10:24AM EDT | 28.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 20 | 64 | 171.88% |
| LVS220527P00029000 | 2022-05-26 3:25PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 57 | 338 | 157.81% |
| LVS220527P00029500 | 2022-05-25 11:35AM EDT | 29.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 422 | 143.75% |
| LVS220527P00030000 | 2022-05-27 1:39PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,434 | 112.50% |
| LVS220527P00030500 | 2022-05-26 3:47PM EDT | 30.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 49 | 337 | 118.75% |
| LVS220527P00031000 | 2022-05-27 3:24PM EDT | 31.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 41 | 359 | 104.69% |
| LVS220527P00031500 | 2022-05-27 10:15AM EDT | 31.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 54 | 336 | 92.19% |
| LVS220527P00032000 | 2022-05-27 3:37PM EDT | 32.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 6 | 324 | 78.13% |
| LVS220527P00032500 | 2022-05-27 11:26AM EDT | 32.50 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 8 | 216 | 56.25% |
| LVS220527P00033000 | 2022-05-27 12:02PM EDT | 33.00 | 0.02 | 0.00 | 0.02 | -0.09 | -81.82% | 13 | 132 | 55.47% |
| LVS220527P00033500 | 2022-05-27 3:23PM EDT | 33.50 | 0.01 | 0.00 | 0.02 | -0.21 | -95.45% | 141 | 247 | 40.63% |
| LVS220527P00034000 | 2022-05-27 3:37PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.38 | -97.44% | 224 | 181 | 21.88% |
| LVS220527P00034500 | 2022-05-27 3:56PM EDT | 34.50 | 0.05 | 0.01 | 0.04 | -0.47 | -90.38% | 103 | 226 | 12.11% |
| LVS220527P00035000 | 2022-05-27 3:18PM EDT | 35.00 | 0.52 | 0.36 | 0.47 | -0.52 | -50.00% | 11,659 | 11,624 | 32.03% |
| LVS220527P00035500 | 2022-05-23 12:24PM EDT | 35.50 | 2.49 | 0.81 | 0.99 | 0.00 | - | 1 | 37 | 55.47% |
| LVS220527P00036000 | 2022-05-27 2:47PM EDT | 36.00 | 1.59 | 1.36 | 1.52 | -0.27 | -14.52% | 4 | 136 | 60.94% |
| LVS220527P00036500 | 2022-05-20 11:40AM EDT | 36.50 | 1.83 | 1.80 | 1.98 | -1.72 | -48.45% | 13 | 6 | 53.13% |
| LVS220527P00037000 | 2022-05-18 3:01PM EDT | 37.00 | 3.70 | 2.26 | 2.60 | 0.00 | - | 3 | 8 | 85.94% |
| LVS220527P00037500 | 2022-05-20 10:09AM EDT | 37.50 | 4.05 | 2.84 | 3.00 | 0.00 | - | 2 | 11 | 94.53% |
| LVS220527P00038000 | 2022-05-23 2:25PM EDT | 38.00 | 4.96 | 3.35 | 3.50 | 0.00 | - | 5 | 54 | 109.38% |
| LVS220527P00038500 | 2022-05-19 9:53AM EDT | 38.50 | 4.85 | 3.85 | 4.00 | 0.00 | - | - | 5 | 121.09% |
| LVS220527P00039000 | 2022-05-27 12:30PM EDT | 39.00 | 4.42 | 4.35 | 4.50 | -3.78 | -46.10% | 10 | 52 | 132.81% |
| LVS220527P00040000 | 2022-05-27 10:31AM EDT | 40.00 | 5.45 | 5.35 | 5.50 | -1.60 | -22.70% | 3 | 21 | 154.69% |
| LVS220527P00041000 | 2022-05-25 12:29PM EDT | 41.00 | 9.56 | 6.35 | 6.50 | 0.00 | - | 2 | 0 | 175.78% |
| LVS220527P00042000 | 2022-05-23 1:39PM EDT | 42.00 | 9.27 | 7.35 | 7.60 | 0.00 | - | 1 | 0 | 225.00% |
| LVS220527P00043000 | 2022-05-27 3:45PM EDT | 43.00 | 8.52 | 8.35 | 8.60 | -0.15 | -1.73% | 1 | 2 | 246.09% |
| LVS220527P00044000 | 2022-05-12 3:43PM EDT | 44.00 | 10.80 | 9.35 | 9.60 | 0.00 | - | 1 | 0 | 266.41% |
| LVS220527P00045000 | 2022-05-19 9:45AM EDT | 45.00 | 11.44 | 10.35 | 10.60 | 0.00 | - | 1 | 0 | 285.94% |
| LVS220527P00046000 | 2022-05-10 11:37AM EDT | 46.00 | 14.85 | 11.35 | 11.70 | 0.00 | - | 1 | 0 | 330.47% |
| LVS220527P00047000 | 2022-05-23 12:24PM EDT | 47.00 | 13.80 | 12.35 | 12.50 | 0.00 | - | 2 | 0 | 285.94% |
| LVS220527P00050000 | 2022-05-24 3:51PM EDT | 50.00 | 19.00 | 15.35 | 15.50 | 0.00 | - | 4 | 2 | 332.81% |
© 2022 Yahoo. Tutti i diritti riservati.
