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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240628C00034000 | 2024-06-18 10:47AM EDT | 34.00 | 10.00 | 10.50 | 13.10 | +10.00 | - | - | 16 | 250.88% |
| LVS240628C00035000 | 2024-06-21 3:05PM EDT | 35.00 | 10.85 | 9.75 | 12.15 | +10.85 | - | 5 | 20 | 103.13% |
| LVS240628C00036000 | 2024-06-18 10:27AM EDT | 36.00 | 7.95 | 8.60 | 11.05 | +7.95 | - | - | 6 | 213.87% |
| LVS240628C00040500 | 2024-06-11 1:23PM EDT | 40.50 | 3.70 | 5.35 | 5.65 | 0.00 | - | - | 5 | 62.89% |
| LVS240628C00041500 | 2024-06-20 10:12AM EDT | 41.50 | 3.05 | 3.65 | 4.65 | +3.05 | - | - | 1 | 68.75% |
| LVS240628C00042000 | 2024-06-21 11:08AM EDT | 42.00 | 3.14 | 3.35 | 4.15 | +3.14 | - | 5 | 1 | 62.79% |
| LVS240628C00042500 | 2024-06-21 1:28PM EDT | 42.50 | 3.04 | 3.10 | 3.70 | +3.04 | - | 7 | 0 | 60.64% |
| LVS240628C00043000 | 2024-06-20 3:25PM EDT | 43.00 | 2.08 | 2.78 | 3.15 | 0.00 | - | 45 | 56 | 50.88% |
| LVS240628C00043500 | 2024-06-21 3:24PM EDT | 43.50 | 2.62 | 2.47 | 2.65 | +0.96 | +57.83% | 3 | 39 | 44.82% |
| LVS240628C00044000 | 2024-06-21 3:46PM EDT | 44.00 | 1.90 | 1.87 | 2.26 | +0.67 | +54.47% | 80 | 385 | 45.12% |
| LVS240628C00044500 | 2024-06-21 2:44PM EDT | 44.50 | 1.54 | 1.43 | 2.06 | +0.55 | +55.56% | 48 | 63 | 53.13% |
| LVS240628C00045000 | 2024-06-21 3:59PM EDT | 45.00 | 1.23 | 1.19 | 1.29 | +0.66 | +115.79% | 3,058 | 3,941 | 32.23% |
| LVS240628C00045500 | 2024-06-21 3:58PM EDT | 45.50 | 0.89 | 0.86 | 0.91 | +0.49 | +122.50% | 135 | 79 | 29.30% |
| LVS240628C00046000 | 2024-06-21 3:59PM EDT | 46.00 | 0.61 | 0.58 | 0.62 | +0.31 | +103.33% | 528 | 479 | 28.22% |
| LVS240628C00046500 | 2024-06-21 3:54PM EDT | 46.50 | 0.40 | 0.37 | 0.42 | +0.24 | +150.00% | 116 | 104 | 28.52% |
| LVS240628C00047000 | 2024-06-21 3:54PM EDT | 47.00 | 0.26 | 0.23 | 0.27 | +0.12 | +85.71% | 106 | 684 | 28.61% |
| LVS240628C00047500 | 2024-06-21 3:32PM EDT | 47.50 | 0.16 | 0.13 | 0.18 | +0.08 | +100.00% | 43 | 22 | 29.69% |
| LVS240628C00048000 | 2024-06-21 3:25PM EDT | 48.00 | 0.09 | 0.08 | 0.11 | +0.04 | +80.00% | 28 | 71 | 29.88% |
| LVS240628C00048500 | 2024-06-18 1:35PM EDT | 48.50 | 0.04 | 0.05 | 0.08 | 0.00 | - | 200 | 46 | 31.84% |
| LVS240628C00049000 | 2024-06-21 12:16PM EDT | 49.00 | 0.05 | 0.04 | 0.09 | +0.01 | +25.00% | 13 | 106 | 37.31% |
| LVS240628C00049500 | 2024-06-18 1:35PM EDT | 49.50 | 0.03 | 0.03 | 0.08 | 0.00 | - | 40 | 53 | 40.43% |
| LVS240628C00050000 | 2024-06-21 3:08PM EDT | 50.00 | 0.03 | 0.02 | 0.20 | -0.42 | -93.33% | 210 | 753 | 56.25% |
| LVS240628C00051000 | 2024-06-21 9:56AM EDT | 51.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 200 | 12 | 45.31% |
| LVS240628C00052000 | 2024-06-11 12:27PM EDT | 52.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 75 | 70 | 46.88% |
| LVS240628C00053000 | 2024-06-11 12:29PM EDT | 53.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 75 | 41 | 97.27% |
| LVS240628C00054000 | 2024-06-03 10:24AM EDT | 54.00 | 0.04 | 0.01 | 1.27 | 0.00 | - | 600 | 185 | 124.51% |
| LVS240628C00055000 | 2024-06-21 3:17PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 111 | 53.13% |
| LVS240628C00056000 | 2024-06-21 3:17PM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 433 | 20 | 64.06% |
| LVS240628C00057000 | 2024-06-21 11:05AM EDT | 57.00 | 0.01 | 0.00 | 0.11 | +0.01 | - | 1 | 42 | 86.72% |
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 | 0.03 | 0.00 | - | 1 | 2 | 134.38% |
| LVS240628P00035000 | 2024-06-21 11:06AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 104 | 44 | 78.13% |
| LVS240628P00036000 | 2024-06-21 3:21PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 151 | 212 | 78.13% |
| LVS240628P00037000 | 2024-06-21 3:17PM EDT | 37.00 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 303 | 2 | 76.56% |
| LVS240628P00037500 | 2024-06-21 11:51AM EDT | 37.50 | 0.02 | 0.01 | 0.23 | +0.02 | - | 3 | 20 | 98.44% |
| LVS240628P00038000 | 2024-06-18 1:33PM EDT | 38.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 80 | 172 | 124.02% |
| LVS240628P00038500 | 2024-06-18 1:32PM EDT | 38.50 | 0.03 | 0.01 | 0.18 | +0.03 | - | - | 70 | 83.59% |
| LVS240628P00039000 | 2024-06-11 1:00PM EDT | 39.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 55 | 69.53% |
| LVS240628P00039500 | 2024-06-18 1:30PM EDT | 39.50 | 0.04 | 0.01 | 0.65 | 0.00 | - | 200 | 101 | 100.59% |
| LVS240628P00040000 | 2024-06-17 12:39PM EDT | 40.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 20 | 66 | 58.20% |
| LVS240628P00040500 | 2024-06-18 11:42AM EDT | 40.50 | 0.05 | 0.01 | 0.50 | +0.05 | - | - | 1 | 81.64% |
| LVS240628P00041000 | 2024-06-20 12:16PM EDT | 41.00 | 0.04 | 0.02 | 0.24 | 0.00 | - | 5 | 172 | 63.28% |
| LVS240628P00041500 | 2024-06-18 2:30PM EDT | 41.50 | 0.08 | 0.02 | 0.39 | 0.00 | - | 33 | 50 | 65.63% |
| LVS240628P00042000 | 2024-06-21 3:54PM EDT | 42.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 426 | 527 | 40.63% |
| LVS240628P00042500 | 2024-06-20 11:42AM EDT | 42.50 | 0.10 | 0.03 | 0.07 | 0.00 | - | 11 | 42 | 40.63% |
| LVS240628P00043000 | 2024-06-21 3:47PM EDT | 43.00 | 0.05 | 0.04 | 0.07 | -0.08 | -61.54% | 19 | 89 | 35.74% |
| LVS240628P00043500 | 2024-06-21 3:50PM EDT | 43.50 | 0.07 | 0.05 | 0.08 | -0.18 | -72.00% | 150 | 101 | 31.84% |
| LVS240628P00044000 | 2024-06-21 3:37PM EDT | 44.00 | 0.11 | 0.08 | 0.10 | -0.26 | -70.27% | 118 | 184 | 28.52% |
| LVS240628P00044500 | 2024-06-21 3:49PM EDT | 44.50 | 0.17 | 0.14 | 0.19 | -0.33 | -66.00% | 89 | 143 | 29.10% |
| LVS240628P00045000 | 2024-06-21 3:57PM EDT | 45.00 | 0.25 | 0.24 | 0.29 | -0.48 | -65.75% | 351 | 206 | 27.74% |
| LVS240628P00045500 | 2024-06-21 3:43PM EDT | 45.50 | 0.41 | 0.40 | 0.44 | -0.78 | -65.55% | 108 | 39 | 26.66% |
| LVS240628P00046000 | 2024-06-21 3:59PM EDT | 46.00 | 0.61 | 0.63 | 0.67 | -0.70 | -53.44% | 23 | 78 | 26.56% |
| LVS240628P00046500 | 2024-06-20 3:25PM EDT | 46.50 | 1.75 | 0.91 | 0.96 | +1.75 | - | - | 8 | 26.27% |
| LVS240628P00047000 | 2024-06-21 3:55PM EDT | 47.00 | 1.24 | 1.23 | 1.45 | -0.91 | -42.33% | 34 | 48 | 33.20% |
| LVS240628P00048000 | 2024-06-21 3:55PM EDT | 48.00 | 2.05 | 1.93 | 2.36 | -2.30 | -52.87% | 4 | 3 | 40.82% |
| LVS240628P00048500 | 2024-06-17 9:42AM EDT | 48.50 | 4.80 | 2.37 | 2.75 | +4.80 | - | - | 0 | 38.87% |
| LVS240628P00049000 | 2024-06-17 10:10AM EDT | 49.00 | 5.30 | 2.93 | 4.15 | 0.00 | - | 21 | 22 | 62.70% |
| LVS240628P00049500 | 2024-06-17 10:10AM EDT | 49.50 | 5.80 | 2.22 | 3.80 | +5.80 | - | - | 6 | 52.34% |
| LVS240628P00050000 | 2024-06-07 3:46PM EDT | 50.00 | 5.00 | 2.84 | 5.15 | 0.00 | - | 4 | 0 | 106.64% |
| LVS240628P00052000 | 2024-06-17 10:04AM EDT | 52.00 | 8.40 | 5.15 | 6.20 | +8.40 | - | - | 1 | 63.67% |
| LVS240628P00054000 | 2024-06-17 10:04AM EDT | 54.00 | 10.40 | 7.90 | 8.20 | +10.40 | - | - | 1 | 78.13% |
© 2024 Yahoo. Todos los derechos reservados.