Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240628C00040500 | 2024-06-11 1:23PM EDT | 40.50 | 3.70 | 2.66 | 4.10 | 0.00 | - | - | 5 | 50.59% |
| LVS240628C00043000 | 2024-06-14 3:35PM EDT | 43.00 | 1.16 | 0.95 | 1.18 | -0.59 | -33.71% | 8 | 8 | 31.15% |
| LVS240628C00044000 | 2024-06-14 3:48PM EDT | 44.00 | 0.62 | 0.52 | 0.57 | -0.42 | -40.38% | 79 | 325 | 26.27% |
| LVS240628C00044500 | 2024-06-14 3:01PM EDT | 44.50 | 0.46 | 0.35 | 0.40 | -0.30 | -39.47% | 8 | 3 | 25.93% |
| LVS240628C00045000 | 2024-06-14 3:34PM EDT | 45.00 | 0.31 | 0.25 | 0.27 | -0.22 | -41.51% | 97 | 117 | 25.59% |
| LVS240628C00045500 | 2024-06-14 1:31PM EDT | 45.50 | 0.18 | 0.14 | 0.18 | -0.24 | -57.14% | 12 | 13 | 25.59% |
| LVS240628C00046000 | 2024-06-14 3:40PM EDT | 46.00 | 0.13 | 0.10 | 0.13 | -0.16 | -55.17% | 2 | 263 | 26.37% |
| LVS240628C00046500 | 2024-06-14 2:18PM EDT | 46.50 | 0.08 | 0.06 | 0.09 | -0.08 | -50.00% | 1 | 4 | 26.76% |
| LVS240628C00047000 | 2024-06-14 10:15AM EDT | 47.00 | 0.09 | 0.04 | 0.08 | -0.05 | -35.71% | 11 | 136 | 28.91% |
| LVS240628C00047500 | 2024-06-10 11:46AM EDT | 47.50 | 0.23 | 0.00 | 1.31 | 0.00 | - | - | 1 | 60.50% |
| LVS240628C00048000 | 2024-06-14 1:29PM EDT | 48.00 | 0.05 | 0.02 | 0.23 | -0.02 | -28.57% | 1 | 43 | 44.82% |
| LVS240628C00049000 | 2024-06-14 12:18PM EDT | 49.00 | 0.04 | 0.02 | 0.05 | -0.13 | -76.47% | 200 | 106 | 35.94% |
| LVS240628C00050000 | 2024-06-12 1:18PM EDT | 50.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 7 | 706 | 40.63% |
| LVS240628C00051000 | 2024-06-13 11:05AM EDT | 51.00 | 0.03 | 0.03 | 0.25 | 0.00 | - | 1 | 12 | 55.08% |
| LVS240628C00052000 | 2024-06-11 12:27PM EDT | 52.00 | 0.04 | 0.00 | 1.29 | 0.00 | - | 75 | 70 | 90.38% |
| LVS240628C00053000 | 2024-06-11 12:29PM EDT | 53.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 75 | 41 | 96.04% |
| LVS240628C00054000 | 2024-06-03 10:24AM EDT | 54.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 600 | 185 | 101.76% |
| LVS240628C00055000 | 2024-06-10 2:26PM EDT | 55.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 21 | 111 | 72.07% |
| LVS240628C00056000 | 2024-05-16 2:03PM EDT | 56.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | - | 2 | 132.81% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240628P00030000 | 2024-06-12 3:22PM EDT | 30.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 85.16% |
| LVS240628P00036000 | 2024-06-13 11:57AM EDT | 36.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 200 | 61 | 50.78% |
| LVS240628P00037000 | 2024-05-21 11:28AM EDT | 37.00 | 0.09 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 86.33% |
| LVS240628P00038000 | 2024-06-13 11:54AM EDT | 38.00 | 0.04 | 0.02 | 1.30 | 0.00 | - | 200 | 142 | 76.95% |
| LVS240628P00039000 | 2024-06-11 1:00PM EDT | 39.00 | 0.05 | 0.03 | 0.25 | 0.00 | - | 8 | 55 | 47.17% |
| LVS240628P00039500 | 2024-06-13 11:53AM EDT | 39.50 | 0.06 | 0.05 | 1.33 | 0.00 | - | 200 | 60 | 63.18% |
| LVS240628P00040000 | 2024-06-14 1:31PM EDT | 40.00 | 0.09 | 0.07 | 0.11 | -0.10 | -52.63% | 6 | 57 | 30.47% |
| LVS240628P00041000 | 2024-06-14 11:39AM EDT | 41.00 | 0.14 | 0.14 | 0.18 | +0.01 | +7.69% | 9 | 170 | 26.95% |
| LVS240628P00041500 | 2024-06-14 1:57PM EDT | 41.50 | 0.23 | 0.22 | 0.34 | +0.05 | +27.78% | 17 | 8 | 29.49% |
| LVS240628P00042000 | 2024-06-14 1:57PM EDT | 42.00 | 0.33 | 0.33 | 0.47 | +0.10 | +43.48% | 15 | 190 | 29.10% |
| LVS240628P00042500 | 2024-06-14 12:03PM EDT | 42.50 | 0.47 | 0.46 | 0.64 | +0.07 | +17.50% | 4 | 27 | 28.91% |
| LVS240628P00043000 | 2024-06-14 3:35PM EDT | 43.00 | 0.59 | 0.51 | 0.83 | +0.13 | +28.26% | 24 | 52 | 28.22% |
| LVS240628P00043500 | 2024-06-14 3:48PM EDT | 43.50 | 0.81 | 0.89 | 2.77 | +0.22 | +37.29% | 26 | 56 | 50.24% |
| LVS240628P00044000 | 2024-06-14 3:04PM EDT | 44.00 | 1.15 | 1.16 | 1.25 | +0.38 | +49.35% | 14 | 150 | 24.12% |
| LVS240628P00044500 | 2024-06-12 12:58PM EDT | 44.50 | 1.18 | 1.33 | 2.39 | 0.00 | - | - | 56 | 49.41% |
| LVS240628P00045000 | 2024-06-14 3:47PM EDT | 45.00 | 1.75 | 1.67 | 2.54 | +0.32 | +22.38% | 4 | 158 | 43.70% |
| LVS240628P00045500 | 2024-06-13 10:15AM EDT | 45.50 | 1.80 | 0.30 | 4.25 | 0.00 | - | 1 | 3 | 86.43% |
| LVS240628P00046000 | 2024-06-06 1:04PM EDT | 46.00 | 2.44 | 1.93 | 3.25 | 0.00 | - | 12 | 55 | 42.68% |
| LVS240628P00047000 | 2024-06-05 1:57PM EDT | 47.00 | 3.43 | 2.93 | 4.85 | 0.00 | - | 1 | 54 | 72.36% |
| LVS240628P00049000 | 2024-06-06 10:58AM EDT | 49.00 | 5.43 | 3.65 | 7.70 | 0.00 | - | 1 | 5 | 117.38% |
| LVS240628P00050000 | 2024-06-07 3:46PM EDT | 50.00 | 5.00 | 4.60 | 8.30 | 0.00 | - | 4 | 0 | 112.01% |
© 2024 Yahoo. Todos los derechos reservados.