Italia markets closed

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,62+0,45 (+1,32%)
Alla chiusura: 04:00PM EDT
34,70 +0,08 (+0,23%)
Dopo ore: 06:06PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LVS220527C000210002022-05-17 10:31AM EDT21.0013.3513.5013.950.00--1529.69%
LVS220527C000220002022-05-18 10:55AM EDT22.009.5511.7513.300.00-22757.81%
LVS220527C000240002022-05-20 2:33PM EDT24.008.7010.4010.750.00-10423.44%
LVS220527C000260002022-05-17 10:04AM EDT26.008.558.458.650.00--0265.63%
LVS220527C000280002022-05-25 10:41AM EDT28.003.706.506.650.00-34204.69%
LVS220527C000290002022-05-27 3:03PM EDT29.005.505.555.65+3.14+133.05%118175.00%
LVS220527C000295002022-05-24 12:01PM EDT29.502.295.055.150.00-513160.94%
LVS220527C000300002022-05-27 12:26PM EDT30.004.624.504.65+0.70+17.86%348146.88%
LVS220527C000305002022-05-26 1:36PM EDT30.503.864.004.150.00-750132.81%
LVS220527C000310002022-05-27 11:41AM EDT31.003.503.553.65+0.17+5.11%456118.75%
LVS220527C000315002022-05-26 2:39PM EDT31.502.852.713.500.00-435207.42%
LVS220527C000320002022-05-27 3:51PM EDT32.002.522.522.66+0.25+11.01%9764595.31%
LVS220527C000325002022-05-27 3:53PM EDT32.502.002.032.15+0.29+16.96%4627875.00%
LVS220527C000330002022-05-27 3:57PM EDT33.001.581.531.69+0.26+19.70%11044274.61%
LVS220527C000335002022-05-27 3:44PM EDT33.500.991.031.19-0.11-10.00%2620357.03%
LVS220527C000340002022-05-27 3:57PM EDT34.000.570.540.65+0.01+1.79%8621,28028.91%
LVS220527C000345002022-05-27 3:51PM EDT34.500.090.070.17-0.19-67.86%52399013.67%
LVS220527C000350002022-05-27 3:38PM EDT35.000.010.000.01-0.14-93.33%12,55212,69014.84%
LVS220527C000355002022-05-27 3:41PM EDT35.500.010.000.04-0.07-87.50%2260239.84%
LVS220527C000360002022-05-27 3:59PM EDT36.000.010.000.02-0.04-80.00%6159946.88%
LVS220527C000365002022-05-27 10:04AM EDT36.500.020.000.01-0.02-50.00%2015153.13%
LVS220527C000370002022-05-27 11:10AM EDT37.000.020.000.020.00-357962.50%
LVS220527C000375002022-05-26 10:21AM EDT37.500.020.000.02-0.01-33.33%107875.00%
LVS220527C000380002022-05-27 12:47PM EDT38.000.010.000.02-0.02-66.67%8084484.38%
LVS220527C000385002022-05-27 9:36AM EDT38.500.010.000.03-0.01-50.00%1199100.00%
LVS220527C000390002022-05-27 2:56PM EDT39.000.010.000.03-0.01-50.00%12166109.38%
LVS220527C000395002022-05-26 2:28PM EDT39.500.020.000.030.00-3034118.75%
LVS220527C000400002022-05-26 3:41PM EDT40.000.010.000.010.00-12,063112.50%
LVS220527C000410002022-05-26 10:20AM EDT41.000.020.000.020.00-20125140.63%
LVS220527C000420002022-05-25 1:30PM EDT42.000.010.000.030.00-2155165.63%
LVS220527C000430002022-05-17 3:18PM EDT43.000.040.000.030.00-10102184.38%
LVS220527C000440002022-05-20 3:50PM EDT44.000.020.000.030.00-236198.44%
LVS220527C000450002022-05-27 1:42PM EDT45.000.010.000.030.00-392215.63%
LVS220527C000460002022-05-05 11:16AM EDT46.000.060.000.030.00-3641231.25%
LVS220527C000470002022-05-26 11:05AM EDT47.000.010.000.030.00-45243.75%
LVS220527C000480002022-05-27 9:40AM EDT48.000.010.000.010.00-30512231.25%
LVS220527C000500002022-05-24 10:32AM EDT50.000.010.000.010.00-12250.00%
LVS220527C000550002022-05-16 12:13AM EDT55.000.03-0.010.00--2337.50%
Opzioni Putper27 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LVS220527P000200002022-05-19 10:56AM EDT20.000.020.000.030.00-1078431.25%
LVS220527P000210002022-05-17 2:33PM EDT21.000.020.000.030.00--100396.88%
LVS220527P000220002022-05-24 3:59PM EDT22.000.010.000.010.00-539325.00%
LVS220527P000230002022-05-19 10:52AM EDT23.000.050.000.030.00--64331.25%
LVS220527P000240002022-05-26 9:37AM EDT24.000.010.000.010.00-50113262.50%
LVS220527P000245002022-05-24 11:40AM EDT24.500.020.000.030.00-1101284.38%
LVS220527P000250002022-05-24 1:58PM EDT25.000.020.000.030.00-2073268.75%
LVS220527P000255002022-05-24 2:10PM EDT25.500.030.000.030.00-1095256.25%
LVS220527P000260002022-05-26 11:04AM EDT26.000.010.000.030.00-100188240.63%
LVS220527P000265002022-05-24 1:20PM EDT26.500.070.000.030.00-2123225.00%
LVS220527P000270002022-05-25 11:16AM EDT27.000.020.000.030.00-433212.50%
LVS220527P000275002022-05-24 11:48AM EDT27.500.100.000.030.00-2335196.88%
LVS220527P000280002022-05-26 1:27PM EDT28.000.010.000.010.00-6348162.50%
LVS220527P000285002022-05-27 10:24AM EDT28.500.010.000.03-0.01-50.00%2064171.88%
LVS220527P000290002022-05-26 3:25PM EDT29.000.010.000.030.00-57338157.81%
LVS220527P000295002022-05-25 11:35AM EDT29.500.040.000.030.00-3422143.75%
LVS220527P000300002022-05-27 1:39PM EDT30.000.010.000.010.00-34,434112.50%
LVS220527P000305002022-05-26 3:47PM EDT30.500.030.000.030.00-49337118.75%
LVS220527P000310002022-05-27 3:24PM EDT31.000.010.000.03-0.02-66.67%41359104.69%
LVS220527P000315002022-05-27 10:15AM EDT31.500.020.000.03-0.02-50.00%5433692.19%
LVS220527P000320002022-05-27 3:37PM EDT32.000.010.000.03-0.04-80.00%632478.13%
LVS220527P000325002022-05-27 11:26AM EDT32.500.020.000.01-0.05-71.43%821656.25%
LVS220527P000330002022-05-27 12:02PM EDT33.000.020.000.02-0.09-81.82%1313255.47%
LVS220527P000335002022-05-27 3:23PM EDT33.500.010.000.02-0.21-95.45%14124740.63%
LVS220527P000340002022-05-27 3:37PM EDT34.000.010.000.01-0.38-97.44%22418121.88%
LVS220527P000345002022-05-27 3:56PM EDT34.500.050.010.04-0.47-90.38%10322612.11%
LVS220527P000350002022-05-27 3:18PM EDT35.000.520.360.47-0.52-50.00%11,65911,62432.03%
LVS220527P000355002022-05-23 12:24PM EDT35.502.490.810.990.00-13755.47%
LVS220527P000360002022-05-27 2:47PM EDT36.001.591.361.52-0.27-14.52%413660.94%
LVS220527P000365002022-05-20 11:40AM EDT36.501.831.801.98-1.72-48.45%13653.13%
LVS220527P000370002022-05-18 3:01PM EDT37.003.702.262.600.00-3885.94%
LVS220527P000375002022-05-20 10:09AM EDT37.504.052.843.000.00-21194.53%
LVS220527P000380002022-05-23 2:25PM EDT38.004.963.353.500.00-554109.38%
LVS220527P000385002022-05-19 9:53AM EDT38.504.853.854.000.00--5121.09%
LVS220527P000390002022-05-27 12:30PM EDT39.004.424.354.50-3.78-46.10%1052132.81%
LVS220527P000400002022-05-27 10:31AM EDT40.005.455.355.50-1.60-22.70%321154.69%
LVS220527P000410002022-05-25 12:29PM EDT41.009.566.356.500.00-20175.78%
LVS220527P000420002022-05-23 1:39PM EDT42.009.277.357.600.00-10225.00%
LVS220527P000430002022-05-27 3:45PM EDT43.008.528.358.60-0.15-1.73%12246.09%
LVS220527P000440002022-05-12 3:43PM EDT44.0010.809.359.600.00-10266.41%
LVS220527P000450002022-05-19 9:45AM EDT45.0011.4410.3510.600.00-10285.94%
LVS220527P000460002022-05-10 11:37AM EDT46.0014.8511.3511.700.00-10330.47%
LVS220527P000470002022-05-23 12:24PM EDT47.0013.8012.3512.500.00-20285.94%
LVS220527P000500002022-05-24 3:51PM EDT50.0019.0015.3515.500.00-42332.81%