Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:10PM EDT. Mercado abierto.
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510C00040000 | 2024-04-18 11:26AM EDT | 40.00 | 6.50 | 4.50 | 4.95 | 0.00 | - | - | 0 | 48.05% |
| LVS240510C00040500 | 2024-04-24 1:46PM EDT | 40.50 | 5.10 | 4.15 | 4.55 | 0.00 | - | - | 1 | 51.17% |
| LVS240510C00043000 | 2024-04-30 2:52PM EDT | 43.00 | 1.93 | 1.88 | 1.94 | -0.67 | -25.77% | 6 | 305 | 22.56% |
| LVS240510C00043500 | 2024-04-30 11:50AM EDT | 43.50 | 1.83 | 1.50 | 1.56 | -0.23 | -11.17% | 1 | 1 | 23.68% |
| LVS240510C00044000 | 2024-04-30 9:45AM EDT | 44.00 | 1.66 | 1.17 | 1.21 | -0.73 | -30.54% | 3 | 20 | 23.93% |
| LVS240510C00045000 | 2024-04-30 2:20PM EDT | 45.00 | 0.65 | 0.65 | 0.68 | -0.52 | -44.44% | 152 | 71 | 24.81% |
| LVS240510C00045500 | 2024-04-30 11:00AM EDT | 45.50 | 0.60 | 0.46 | 0.49 | -0.35 | -36.84% | 109 | 160 | 25.20% |
| LVS240510C00046000 | 2024-04-30 2:12PM EDT | 46.00 | 0.34 | 0.30 | 0.34 | -0.33 | -49.25% | 124 | 215 | 25.39% |
| LVS240510C00046500 | 2024-04-30 2:19PM EDT | 46.50 | 0.19 | 0.20 | 0.23 | -0.33 | -63.46% | 12 | 41 | 25.59% |
| LVS240510C00047000 | 2024-04-30 2:15PM EDT | 47.00 | 0.15 | 0.12 | 0.15 | -0.26 | -63.41% | 427 | 334 | 25.78% |
| LVS240510C00047500 | 2024-04-30 2:43PM EDT | 47.50 | 0.09 | 0.07 | 0.10 | -0.23 | -71.87% | 8 | 64 | 26.27% |
| LVS240510C00048000 | 2024-04-30 11:51AM EDT | 48.00 | 0.10 | 0.04 | 0.07 | -0.13 | -56.52% | 104 | 130 | 27.15% |
| LVS240510C00049000 | 2024-04-30 11:56AM EDT | 49.00 | 0.04 | 0.01 | 0.05 | -0.05 | -55.56% | 3 | 48 | 30.86% |
| LVS240510C00049500 | 2024-04-26 9:37AM EDT | 49.50 | 0.07 | 0.00 | 0.40 | 0.00 | - | 2 | 8 | 57.81% |
| LVS240510C00050000 | 2024-04-29 1:10PM EDT | 50.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 10 | 206 | 53.13% |
| LVS240510C00051000 | 2024-04-30 1:00PM EDT | 51.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 182 | 39.84% |
| LVS240510C00052000 | 2024-04-26 2:28PM EDT | 52.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 27 | 40.23% |
| LVS240510C00053000 | 2024-04-18 12:14PM EDT | 53.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 35 | 80.18% |
| LVS240510C00054000 | 2024-04-29 11:25AM EDT | 54.00 | 0.33 | 0.00 | 1.25 | 0.00 | - | 1 | 68 | 100.59% |
| LVS240510C00055000 | 2024-04-29 11:49AM EDT | 55.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 33 | 55.86% |
| LVS240510C00056000 | 2024-04-23 10:39AM EDT | 56.00 | 0.48 | 0.00 | 0.65 | 0.00 | - | 1 | 42 | 94.14% |
| LVS240510C00057000 | 2024-04-18 9:44AM EDT | 57.00 | 0.29 | 0.00 | 0.95 | 0.00 | - | 4 | 33 | 109.96% |
| LVS240510C00058000 | 2024-04-17 2:23PM EDT | 58.00 | 0.13 | 0.00 | 0.66 | 0.00 | - | 3 | 11 | 105.08% |
| LVS240510C00059000 | 2024-04-11 3:57PM EDT | 59.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 113.67% |
| LVS240510C00060000 | 2024-04-09 1:51PM EDT | 60.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 118.56% |
| LVS240510C00061000 | 2024-04-02 1:04PM EDT | 61.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 3 | 123.44% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510P00035000 | 2024-04-26 11:22AM EDT | 35.00 | 0.37 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 58.59% |
| LVS240510P00038000 | 2024-04-22 9:52AM EDT | 38.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 1 | 89.55% |
| LVS240510P00040000 | 2024-04-29 1:12PM EDT | 40.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | 41 | 46 | 77.15% |
| LVS240510P00040500 | 2024-04-29 1:09PM EDT | 40.50 | 0.02 | 0.01 | 0.91 | 0.00 | - | 178 | 207 | 63.67% |
| LVS240510P00041000 | 2024-04-30 2:18PM EDT | 41.00 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 1 | 66 | 34.77% |
| LVS240510P00041500 | 2024-04-30 2:23PM EDT | 41.50 | 0.10 | 0.09 | 0.12 | -0.04 | -28.57% | 1 | 1 | 34.38% |
| LVS240510P00042000 | 2024-04-29 10:18AM EDT | 42.00 | 0.10 | 0.14 | 0.17 | +0.05 | +100.00% | 20 | 19 | 33.59% |
| LVS240510P00043000 | 2024-04-30 2:51PM EDT | 43.00 | 0.33 | 0.31 | 0.34 | +0.20 | +153.85% | 25 | 63 | 32.72% |
| LVS240510P00043500 | 2024-04-30 12:34PM EDT | 43.50 | 0.43 | 0.44 | 0.48 | +0.10 | +30.30% | 16 | 78 | 32.76% |
| LVS240510P00044000 | 2024-04-30 1:11PM EDT | 44.00 | 0.53 | 0.62 | 0.65 | +0.21 | +65.62% | 18 | 37 | 32.62% |
| LVS240510P00044500 | 2024-04-30 2:33PM EDT | 44.50 | 0.82 | 0.85 | 0.88 | +0.38 | +86.36% | 33 | 29 | 33.20% |
| LVS240510P00045000 | 2024-04-30 2:20PM EDT | 45.00 | 1.14 | 1.11 | 1.14 | +0.52 | +83.87% | 39 | 53 | 33.50% |
| LVS240510P00045500 | 2024-04-30 2:20PM EDT | 45.50 | 1.45 | 1.44 | 1.46 | +0.60 | +70.59% | 10 | 162 | 34.57% |
| LVS240510P00046000 | 2024-04-30 11:18AM EDT | 46.00 | 1.51 | 1.74 | 1.83 | +0.49 | +48.04% | 3 | 147 | 36.18% |
| LVS240510P00046500 | 2024-04-29 11:01AM EDT | 46.50 | 1.26 | 1.98 | 2.27 | 0.00 | - | 1 | 24 | 39.45% |
| LVS240510P00047000 | 2024-04-30 1:44PM EDT | 47.00 | 2.51 | 2.59 | 2.66 | +0.46 | +22.44% | 25 | 78 | 40.23% |
| LVS240510P00048000 | 2024-04-26 11:06AM EDT | 48.00 | 2.76 | 3.30 | 3.60 | 0.00 | - | 4 | 17 | 46.48% |
| LVS240510P00049000 | 2024-04-23 10:29AM EDT | 49.00 | 2.97 | 4.45 | 4.70 | 0.00 | - | 1 | 37 | 53.32% |
| LVS240510P00050000 | 2024-04-30 11:20AM EDT | 50.00 | 5.11 | 5.45 | 5.65 | +0.16 | +3.23% | 1 | 35 | 59.38% |
| LVS240510P00051000 | 2024-04-29 10:21AM EDT | 51.00 | 4.85 | 6.45 | 6.65 | 0.00 | - | 2 | 18 | 66.31% |
| LVS240510P00052000 | 2024-04-19 2:48PM EDT | 52.00 | 6.50 | 7.30 | 7.75 | 0.00 | - | 1 | 4 | 71.39% |
| LVS240510P00053000 | 2024-04-16 3:19PM EDT | 53.00 | 3.30 | 8.40 | 8.70 | 0.00 | - | 1 | 4 | 79.30% |
| LVS240510P00054000 | 2024-04-03 1:45PM EDT | 54.00 | 2.26 | 9.40 | 9.75 | 0.00 | - | 10 | 13 | 86.91% |
| LVS240510P00055000 | 2024-04-23 10:39AM EDT | 55.00 | 9.11 | 10.40 | 10.75 | 0.00 | - | 1 | 2 | 92.77% |
| LVS240510P00057000 | 2024-04-01 1:52PM EDT | 57.00 | 4.35 | 12.25 | 12.75 | 0.00 | - | - | 1 | 98.44% |
| LVS240510P00059000 | 2024-04-01 12:55PM EDT | 59.00 | 5.76 | 14.20 | 14.60 | 0.00 | - | - | 2 | 99.61% |
| LVS240510P00060000 | 2024-04-03 3:11PM EDT | 60.00 | 6.42 | 15.00 | 15.60 | 0.00 | - | 2 | 2 | 91.99% |
© 2024 Yahoo. Todos los derechos reservados.