Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240621C00025000 | 2023-10-18 1:51PM EDT | 25.00 | 20.40 | 24.30 | 25.10 | 0.00 | - | 7 | 21 | 229.10% |
| LVS240621C00030000 | 2024-03-04 11:20AM EDT | 30.00 | 20.50 | 23.30 | 26.50 | 0.00 | - | 4 | 384 | 292.85% |
| LVS240621C00035000 | 2024-04-15 2:47PM EDT | 35.00 | 15.63 | 9.05 | 12.10 | 0.00 | - | 17 | 306 | 86.28% |
| LVS240621C00038000 | 2024-04-22 3:09PM EDT | 38.00 | 9.16 | 6.85 | 8.35 | 0.00 | - | 3 | 50 | 52.91% |
| LVS240621C00039000 | 2024-03-26 11:14AM EDT | 39.00 | 12.10 | 7.10 | 7.35 | 0.00 | - | 10 | 13 | 47.85% |
| LVS240621C00040000 | 2024-04-24 10:18AM EDT | 40.00 | 6.18 | 5.05 | 6.00 | 0.00 | - | 60 | 605 | 35.25% |
| LVS240621C00041000 | 2024-04-19 2:24PM EDT | 41.00 | 5.40 | 4.00 | 5.10 | -0.20 | -3.57% | 1 | 24 | 32.81% |
| LVS240621C00042000 | 2024-04-26 10:02AM EDT | 42.00 | 4.45 | 3.75 | 4.30 | -0.35 | -7.29% | 140 | 160 | 31.76% |
| LVS240621C00043000 | 2024-04-24 9:45AM EDT | 43.00 | 3.80 | 3.40 | 3.55 | 0.00 | - | 2 | 460 | 30.71% |
| LVS240621C00044000 | 2024-04-26 10:52AM EDT | 44.00 | 2.92 | 2.78 | 2.82 | +0.07 | +2.46% | 506 | 1,000 | 29.05% |
| LVS240621C00045000 | 2024-04-26 3:58PM EDT | 45.00 | 2.22 | 2.18 | 2.24 | -0.13 | -5.53% | 95 | 24,714 | 28.66% |
| LVS240621C00046000 | 2024-04-26 2:34PM EDT | 46.00 | 1.70 | 1.67 | 1.71 | -0.20 | -10.53% | 232 | 1,237 | 27.88% |
| LVS240621C00047000 | 2024-04-26 3:50PM EDT | 47.00 | 1.31 | 1.25 | 1.28 | -0.21 | -13.82% | 312 | 914 | 27.37% |
| LVS240621C00048000 | 2024-04-26 11:28AM EDT | 48.00 | 0.97 | 0.91 | 0.96 | -0.16 | -14.16% | 22 | 1,646 | 27.37% |
| LVS240621C00049000 | 2024-04-26 12:37PM EDT | 49.00 | 0.68 | 0.65 | 0.69 | -0.16 | -19.05% | 32 | 1,343 | 27.08% |
| LVS240621C00050000 | 2024-04-26 3:55PM EDT | 50.00 | 0.46 | 0.43 | 0.48 | -0.10 | -17.86% | 52 | 2,525 | 26.76% |
| LVS240621C00052500 | 2024-04-26 2:09PM EDT | 52.50 | 0.19 | 0.18 | 0.19 | -0.03 | -13.64% | 32 | 3,240 | 26.76% |
| LVS240621C00055000 | 2024-04-26 3:19PM EDT | 55.00 | 0.07 | 0.04 | 0.08 | -0.03 | -30.00% | 16 | 2,965 | 27.54% |
| LVS240621C00057500 | 2024-04-26 9:30AM EDT | 57.50 | 0.05 | 0.01 | 0.48 | -0.02 | -28.57% | 20 | 1,498 | 48.34% |
| LVS240621C00060000 | 2024-04-26 2:42PM EDT | 60.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 2,718 | 32.23% |
| LVS240621C00062500 | 2024-04-22 3:32PM EDT | 62.50 | 0.04 | 0.01 | 0.74 | 0.00 | - | 3 | 1,116 | 56.35% |
| LVS240621C00065000 | 2024-04-15 9:30AM EDT | 65.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1,130 | 56.25% |
| LVS240621C00067500 | 2024-04-17 2:10PM EDT | 67.50 | 0.08 | 0.00 | 0.11 | 0.00 | - | 5 | 539 | 52.34% |
| LVS240621C00070000 | 2024-04-19 11:08AM EDT | 70.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 980 | 70.51% |
| LVS240621C00075000 | 2024-04-03 3:38PM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 919 | 72.75% |
| LVS240621C00080000 | 2024-04-15 1:09PM EDT | 80.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 40 | 344 | 64.84% |
| LVS240621C00085000 | 2024-01-02 2:31PM EDT | 85.00 | 0.67 | 0.00 | 1.28 | 0.00 | - | 1 | 437 | 103.81% |
| LVS240621C00090000 | 2024-04-01 9:30AM EDT | 90.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 216 | 71.48% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240621P00025000 | 2024-03-01 10:46AM EDT | 25.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 1 | 51 | 71.09% |
| LVS240621P00030000 | 2024-04-23 10:40AM EDT | 30.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 1,246 | 51.56% |
| LVS240621P00035000 | 2024-04-24 12:34PM EDT | 35.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 3 | 1,779 | 37.11% |
| LVS240621P00037000 | 2024-04-18 1:35PM EDT | 37.00 | 0.20 | 0.05 | 0.32 | 0.00 | - | 6 | 1,169 | 41.70% |
| LVS240621P00038000 | 2024-04-26 3:55PM EDT | 38.00 | 0.15 | 0.13 | 0.18 | -0.01 | -6.25% | 1 | 2,817 | 32.32% |
| LVS240621P00039000 | 2024-04-24 11:42AM EDT | 39.00 | 0.25 | 0.19 | 0.24 | 0.00 | - | 1 | 873 | 30.86% |
| LVS240621P00040000 | 2024-04-26 2:59PM EDT | 40.00 | 0.30 | 0.28 | 0.32 | 0.00 | - | 121 | 2,430 | 29.40% |
| LVS240621P00041000 | 2024-04-26 12:37PM EDT | 41.00 | 0.44 | 0.41 | 0.44 | -0.07 | -13.73% | 11 | 375 | 28.22% |
| LVS240621P00042000 | 2024-04-26 1:44PM EDT | 42.00 | 0.62 | 0.60 | 0.64 | +0.02 | +3.33% | 34 | 978 | 27.83% |
| LVS240621P00043000 | 2024-04-26 3:55PM EDT | 43.00 | 0.85 | 0.84 | 0.91 | +0.01 | +1.19% | 3 | 2,931 | 27.59% |
| LVS240621P00044000 | 2024-04-26 12:21PM EDT | 44.00 | 1.17 | 1.18 | 1.21 | +0.06 | +5.41% | 9 | 930 | 26.66% |
| LVS240621P00045000 | 2024-04-26 3:58PM EDT | 45.00 | 1.58 | 1.58 | 1.62 | 0.00 | - | 26 | 4,411 | 26.22% |
| LVS240621P00046000 | 2024-04-26 2:54PM EDT | 46.00 | 2.05 | 2.08 | 2.11 | +0.01 | +0.49% | 304 | 2,358 | 25.73% |
| LVS240621P00047000 | 2024-04-26 2:46PM EDT | 47.00 | 2.65 | 2.66 | 2.70 | +0.02 | +0.76% | 12 | 2,404 | 25.46% |
| LVS240621P00048000 | 2024-04-26 10:16AM EDT | 48.00 | 3.15 | 3.30 | 3.40 | +0.11 | +3.62% | 1 | 1,445 | 25.64% |
| LVS240621P00049000 | 2024-04-25 9:45AM EDT | 49.00 | 3.75 | 4.00 | 4.55 | 0.00 | - | 285 | 1,288 | 32.35% |
| LVS240621P00050000 | 2024-04-26 11:09AM EDT | 50.00 | 4.84 | 4.85 | 5.05 | +0.06 | +1.26% | 171 | 2,183 | 27.20% |
| LVS240621P00052500 | 2024-04-22 9:57AM EDT | 52.50 | 5.50 | 6.45 | 9.00 | 0.00 | - | 2 | 1,065 | 61.57% |
| LVS240621P00055000 | 2024-04-25 2:19PM EDT | 55.00 | 9.55 | 8.75 | 11.75 | 0.00 | - | 2 | 2,509 | 74.54% |
| LVS240621P00057500 | 2024-04-18 2:14PM EDT | 57.50 | 11.88 | 10.95 | 14.50 | 0.00 | - | 90 | 463 | 53.37% |
| LVS240621P00060000 | 2024-04-18 2:07PM EDT | 60.00 | 14.45 | 13.60 | 16.95 | 0.00 | - | 1 | 316 | 60.89% |
| LVS240621P00062500 | 2024-02-16 11:50AM EDT | 62.50 | 7.90 | 11.05 | 13.50 | 0.00 | - | 1 | 5 | 0.00% |
| LVS240621P00065000 | 2024-03-20 9:37AM EDT | 65.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240621P00067500 | 2023-07-18 2:32PM EDT | 67.50 | 10.95 | 15.00 | 15.40 | 0.00 | - | 7 | 97 | 0.00% |
| LVS240621P00070000 | 2023-09-27 2:45PM EDT | 70.00 | 24.40 | 22.65 | 23.40 | 0.00 | - | 170 | 186 | 0.00% |
| LVS240621P00075000 | 2023-10-19 1:58PM EDT | 75.00 | 28.60 | 25.50 | 26.35 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240621P00080000 | 2023-05-26 3:18PM EDT | 80.00 | 24.05 | 22.65 | 23.10 | 0.00 | - | 2 | 11 | 0.00% |
| LVS240621P00085000 | 2023-05-04 11:37AM EDT | 85.00 | 24.30 | 26.05 | 26.70 | 0.00 | - | 2 | 3 | 0.00% |
| LVS240621P00090000 | 2023-06-08 1:15PM EDT | 90.00 | 32.45 | 33.95 | 34.55 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.