Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
38.299,26 +483,34 (+1,28%) Nasdaq
15.895,22 +237,40 (+1,52%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,20 -2,73 (-3,33%) Bitcoin EUR
54.671,45 -1.510,53 (-2,69%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:13PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503C00030000 | 2024-05-01 10:07AM EDT | 30.00 | 15.20 | 14.90 | 15.25 | -0.55 | -3.49% | 1 | 8 | 218.75% |
| LVS240503C00035000 | 2024-04-24 10:48AM EDT | 35.00 | 10.60 | 9.65 | 10.35 | 0.00 | - | - | 3 | 210.55% |
| LVS240503C00039000 | 2024-04-25 10:49AM EDT | 39.00 | 6.95 | 6.05 | 6.20 | 0.00 | - | - | 2 | 103.13% |
| LVS240503C00040000 | 2024-04-22 11:33AM EDT | 40.00 | 6.70 | 3.60 | 5.25 | 0.00 | - | - | 14 | 108.20% |
| LVS240503C00042500 | 2024-05-01 1:03PM EDT | 42.50 | 2.25 | 2.40 | 2.91 | -1.34 | -37.33% | 6 | 0 | 55.08% |
| LVS240503C00043000 | 2024-04-30 2:50PM EDT | 43.00 | 2.10 | 1.96 | 2.21 | +0.30 | +16.67% | 3 | 25 | 52.93% |
| LVS240503C00043500 | 2024-05-01 1:03PM EDT | 43.50 | 1.33 | 0.75 | 1.92 | -0.79 | -37.26% | 1 | 3 | 61.13% |
| LVS240503C00044000 | 2024-05-01 12:02PM EDT | 44.00 | 1.10 | 1.08 | 1.59 | +0.26 | +30.95% | 20 | 168 | 62.01% |
| LVS240503C00044500 | 2024-05-01 2:47PM EDT | 44.50 | 0.74 | 0.73 | 0.86 | +0.14 | +23.33% | 85 | 186 | 34.77% |
| LVS240503C00045000 | 2024-05-01 2:29PM EDT | 45.00 | 0.43 | 0.44 | 0.55 | +0.06 | +16.22% | 290 | 477 | 33.20% |
| LVS240503C00045500 | 2024-05-01 2:33PM EDT | 45.50 | 0.17 | 0.25 | 0.29 | -0.07 | -29.17% | 501 | 402 | 30.08% |
| LVS240503C00046000 | 2024-05-01 2:46PM EDT | 46.00 | 0.10 | 0.11 | 0.15 | -0.02 | -16.67% | 902 | 1,739 | 29.88% |
| LVS240503C00046500 | 2024-05-01 2:47PM EDT | 46.50 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 323 | 986 | 29.88% |
| LVS240503C00047000 | 2024-05-01 12:52PM EDT | 47.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 67 | 1,279 | 32.03% |
| LVS240503C00047500 | 2024-05-01 12:54PM EDT | 47.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 201 | 1,877 | 35.55% |
| LVS240503C00048000 | 2024-04-30 2:26PM EDT | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 462 | 34.38% |
| LVS240503C00048500 | 2024-05-01 10:49AM EDT | 48.50 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 16 | 290 | 39.06% |
| LVS240503C00049000 | 2024-05-01 9:39AM EDT | 49.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 4 | 1,028 | 50.00% |
| LVS240503C00049500 | 2024-04-24 10:14AM EDT | 49.50 | 0.05 | 0.01 | 0.90 | 0.00 | - | 4 | 59 | 112.31% |
| LVS240503C00050000 | 2024-05-01 11:11AM EDT | 50.00 | 0.10 | 0.00 | 0.20 | +0.02 | +25.00% | 4 | 672 | 77.73% |
| LVS240503C00051000 | 2024-05-01 9:33AM EDT | 51.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 1 | 135 | 68.75% |
| LVS240503C00052000 | 2024-04-23 1:50PM EDT | 52.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 206 | 184 | 100.00% |
| LVS240503C00053000 | 2024-04-23 10:47AM EDT | 53.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 215 | 85.94% |
| LVS240503C00054000 | 2024-04-23 12:15PM EDT | 54.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 3 | 224 | 228.52% |
| LVS240503C00055000 | 2024-04-29 1:09PM EDT | 55.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 131 | 241.80% |
| LVS240503C00056000 | 2024-04-29 11:00AM EDT | 56.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 43 | 214.06% |
| LVS240503C00057000 | 2024-05-01 12:22PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 21 | 22 | 96.88% |
| LVS240503C00058000 | 2024-04-26 10:52AM EDT | 58.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 93 | 117.19% |
| LVS240503C00059000 | 2024-04-03 10:38AM EDT | 59.00 | 0.40 | 0.00 | 0.94 | 0.00 | - | 5 | 9 | 227.34% |
| LVS240503C00060000 | 2024-04-22 9:48AM EDT | 60.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 1 | 12 | 227.73% |
| LVS240503C00061000 | 2024-04-02 3:48PM EDT | 61.00 | 0.19 | 0.00 | 0.71 | 0.00 | - | 1 | 1 | 230.47% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503P00030000 | 2024-03-28 3:22PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 196.88% |
| LVS240503P00039000 | 2024-04-18 12:51PM EDT | 39.00 | 0.11 | 0.00 | 0.26 | 0.00 | - | - | 6 | 108.20% |
| LVS240503P00041000 | 2024-04-24 2:13PM EDT | 41.00 | 0.03 | 0.00 | 0.83 | 0.00 | - | 10 | 29 | 111.33% |
| LVS240503P00042000 | 2024-05-01 9:42AM EDT | 42.00 | 0.02 | 0.00 | 2.13 | -0.04 | -66.67% | 120 | 215 | 143.85% |
| LVS240503P00042500 | 2024-05-01 11:14AM EDT | 42.50 | 0.03 | 0.00 | 2.14 | -0.08 | -72.73% | 6 | 60 | 132.42% |
| LVS240503P00043000 | 2024-05-01 2:38PM EDT | 43.00 | 0.03 | 0.01 | 0.03 | -0.16 | -84.21% | 30 | 244 | 31.64% |
| LVS240503P00043500 | 2024-05-01 2:46PM EDT | 43.50 | 0.02 | 0.02 | 0.06 | -0.27 | -93.10% | 72 | 307 | 30.08% |
| LVS240503P00044000 | 2024-05-01 2:54PM EDT | 44.00 | 0.08 | 0.07 | 0.10 | -0.37 | -82.22% | 6,777 | 12,019 | 26.76% |
| LVS240503P00044500 | 2024-05-01 2:52PM EDT | 44.50 | 0.15 | 0.16 | 0.20 | -0.52 | -77.61% | 4,635 | 11,664 | 25.20% |
| LVS240503P00045000 | 2024-05-01 2:53PM EDT | 45.00 | 0.38 | 0.37 | 0.40 | -0.60 | -61.22% | 593 | 1,016 | 25.20% |
| LVS240503P00045500 | 2024-05-01 12:41PM EDT | 45.50 | 0.79 | 0.63 | 0.69 | -0.47 | -37.30% | 296 | 357 | 24.81% |
| LVS240503P00046000 | 2024-05-01 2:22PM EDT | 46.00 | 1.37 | 0.89 | 1.26 | +0.04 | +3.01% | 6 | 983 | 39.94% |
| LVS240503P00046500 | 2024-05-01 2:24PM EDT | 46.50 | 1.73 | 1.17 | 1.54 | +0.26 | +17.69% | 6 | 255 | 28.52% |
| LVS240503P00047000 | 2024-05-01 10:07AM EDT | 47.00 | 1.86 | 1.71 | 2.17 | -0.63 | -25.30% | 3 | 215 | 49.90% |
| LVS240503P00047500 | 2024-04-29 1:06PM EDT | 47.50 | 1.85 | 2.25 | 2.62 | 0.00 | - | 2 | 70 | 52.15% |
| LVS240503P00048000 | 2024-04-26 12:33PM EDT | 48.00 | 2.65 | 2.47 | 4.65 | 0.00 | - | 4 | 23 | 98.83% |
| LVS240503P00048500 | 2024-04-30 10:55AM EDT | 48.50 | 3.45 | 2.25 | 3.70 | 0.00 | - | 3 | 0 | 75.00% |
| LVS240503P00049000 | 2024-04-23 2:36PM EDT | 49.00 | 2.88 | 2.49 | 4.95 | 0.00 | - | 1 | 37 | 145.22% |
| LVS240503P00049500 | 2024-04-18 3:30PM EDT | 49.50 | 3.95 | 4.20 | 4.70 | 0.00 | - | - | 3 | 88.48% |
| LVS240503P00050000 | 2024-04-30 9:30AM EDT | 50.00 | 4.50 | 3.25 | 5.05 | 0.00 | - | 12 | 63 | 71.88% |
| LVS240503P00051000 | 2024-04-24 2:21PM EDT | 51.00 | 5.60 | 5.75 | 6.50 | 0.00 | - | 80 | 30 | 96.48% |
| LVS240503P00052000 | 2024-04-30 9:30AM EDT | 52.00 | 6.61 | 5.80 | 7.95 | 0.00 | - | 12 | 0 | 192.77% |
| LVS240503P00053000 | 2024-04-16 10:08AM EDT | 53.00 | 3.63 | 7.75 | 8.05 | 0.00 | - | 1 | 9 | 101.95% |
| LVS240503P00055000 | 2024-03-22 1:02PM EDT | 55.00 | 5.21 | 7.40 | 11.50 | 0.00 | - | 10 | 5 | 278.32% |
| LVS240503P00060000 | 2024-04-18 9:32AM EDT | 60.00 | 13.00 | 13.30 | 16.55 | 0.00 | - | - | 0 | 345.31% |
| LVS240503P00062000 | 2024-04-26 9:32AM EDT | 62.00 | 16.80 | 16.80 | 17.15 | 0.00 | - | 7 | 0 | 205.08% |
© 2024 Yahoo. Tutti i diritti riservati.