Italia markets close in 1 hour 38 minutes
FTSE MIB
34.526,67 -76,94 (-0,22%) Dow Jones
39.870,32 -2,67 (-0,01%) Nasdaq
16.845,80 +13,17 (+0,08%) Nikkei 225
38.617,10 -329,83 (-0,85%) Petrolio
77,57 -1,09 (-1,39%) Bitcoin EUR
64.226,65 -995,48 (-1,53%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:52AM EDT. Mercato aperto.
Prezzo d'esercizio:45.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240524C00045000 | 2024-05-21 3:57PM EDT | 2024-05-24 | 1.65 | 1.00 | 1.67 | 0.00 | - | 4 | 18 | 65.14% |
| LVS240531C00045000 | 2024-05-21 3:25PM EDT | 2024-05-31 | 1.70 | 0.64 | 2.29 | 0.00 | - | 1 | 323 | 67.97% |
| LVS240607C00045000 | 2024-05-16 2:05PM EDT | 2024-06-07 | 2.32 | 1.42 | 1.66 | 0.00 | - | 1 | 11 | 35.84% |
| LVS240614C00045000 | 2024-05-21 3:57PM EDT | 2024-06-14 | 2.01 | 0.64 | 1.88 | 0.00 | - | 50 | 63 | 34.96% |
| LVS240621C00045000 | 2024-05-22 9:30AM EDT | 2024-06-21 | 2.12 | 1.90 | 1.99 | -0.06 | -2.75% | 6 | 25,573 | 32.86% |
| LVS240719C00045000 | 2024-05-21 3:23PM EDT | 2024-07-19 | 3.05 | 2.13 | 2.77 | 0.00 | - | 57 | 2,085 | 34.64% |
| LVS240920C00045000 | 2024-05-21 11:18AM EDT | 2024-09-20 | 4.25 | 3.70 | 3.85 | 0.00 | - | 5 | 387 | 34.50% |
| LVS241220C00045000 | 2024-05-20 1:52PM EDT | 2024-12-20 | 5.95 | 5.15 | 5.30 | 0.00 | - | 1 | 1,322 | 36.71% |
| LVS250117C00045000 | 2024-05-22 9:30AM EDT | 2025-01-17 | 5.80 | 5.55 | 5.70 | +0.25 | +4.50% | 2 | 758 | 37.26% |
| LVS250620C00045000 | 2024-05-10 11:18AM EDT | 2025-06-20 | 8.15 | 7.00 | 7.35 | 0.00 | - | 10 | 160 | 38.03% |
| LVS260116C00045000 | 2024-05-21 3:56PM EDT | 2026-01-16 | 9.20 | 8.70 | 9.10 | 0.00 | - | 26 | 502 | 38.45% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240524P00045000 | 2024-05-21 3:58PM EDT | 2024-05-24 | 0.10 | 0.12 | 0.17 | 0.00 | - | 10 | 156 | 22.46% |
| LVS240531P00045000 | 2024-05-21 12:38PM EDT | 2024-05-31 | 0.22 | 0.35 | 0.39 | 0.00 | - | 9 | 275 | 20.31% |
| LVS240607P00045000 | 2024-05-20 2:23PM EDT | 2024-06-07 | 0.38 | 0.57 | 0.66 | 0.00 | - | 9 | 124 | 22.80% |
| LVS240614P00045000 | 2024-05-21 1:09PM EDT | 2024-06-14 | 0.59 | 0.55 | 0.83 | 0.00 | - | 4 | 31 | 22.95% |
| LVS240621P00045000 | 2024-05-21 3:47PM EDT | 2024-06-21 | 0.71 | 0.86 | 0.93 | 0.00 | - | 47 | 5,446 | 22.12% |
| LVS240628P00045000 | 2024-05-22 9:35AM EDT | 2024-06-28 | 0.39 | 0.95 | 1.08 | -0.70 | -64.22% | 2 | 110 | 22.58% |
| LVS240719P00045000 | 2024-05-21 3:35PM EDT | 2024-07-19 | 1.23 | 1.36 | 1.85 | 0.00 | - | 153 | 2,341 | 28.83% |
| LVS240816P00045000 | 2024-05-21 3:46PM EDT | 2024-08-16 | 1.77 | 1.82 | 2.00 | 0.00 | - | 14 | 58 | 25.44% |
| LVS240920P00045000 | 2024-05-21 3:17PM EDT | 2024-09-20 | 2.15 | 2.31 | 2.39 | 0.00 | - | 1 | 2,049 | 25.24% |
| LVS241220P00045000 | 2024-05-21 3:50PM EDT | 2024-12-20 | 3.25 | 3.35 | 3.50 | 0.00 | - | 26 | 1,470 | 27.21% |
| LVS250117P00045000 | 2024-05-21 3:02PM EDT | 2025-01-17 | 3.40 | 3.55 | 4.20 | 0.00 | - | 3 | 3,348 | 30.40% |
| LVS250620P00045000 | 2024-05-21 3:02PM EDT | 2025-06-20 | 4.91 | 4.80 | 5.20 | 0.00 | - | 1 | 996 | 29.13% |
| LVS260116P00045000 | 2024-05-20 11:12AM EDT | 2026-01-16 | 5.65 | 5.80 | 6.25 | 0.00 | - | 1 | 427 | 28.13% |
© 2024 Yahoo. Tutti i diritti riservati.