U.S. markets closed

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
43.25-0.82 (-1.86%)
Al cierre: 04:00PM EDT
43.30 +0.05 (+0.12%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LVS240628C000405002024-06-11 1:23PM EDT40.503.702.664.100.00--550.59%
LVS240628C000430002024-06-14 3:35PM EDT43.001.160.951.18-0.59-33.71%8831.15%
LVS240628C000440002024-06-14 3:48PM EDT44.000.620.520.57-0.42-40.38%7932526.27%
LVS240628C000445002024-06-14 3:01PM EDT44.500.460.350.40-0.30-39.47%8325.93%
LVS240628C000450002024-06-14 3:34PM EDT45.000.310.250.27-0.22-41.51%9711725.59%
LVS240628C000455002024-06-14 1:31PM EDT45.500.180.140.18-0.24-57.14%121325.59%
LVS240628C000460002024-06-14 3:40PM EDT46.000.130.100.13-0.16-55.17%226326.37%
LVS240628C000465002024-06-14 2:18PM EDT46.500.080.060.09-0.08-50.00%1426.76%
LVS240628C000470002024-06-14 10:15AM EDT47.000.090.040.08-0.05-35.71%1113628.91%
LVS240628C000475002024-06-10 11:46AM EDT47.500.230.001.310.00--160.50%
LVS240628C000480002024-06-14 1:29PM EDT48.000.050.020.23-0.02-28.57%14344.82%
LVS240628C000490002024-06-14 12:18PM EDT49.000.040.020.05-0.13-76.47%20010635.94%
LVS240628C000500002024-06-12 1:18PM EDT50.000.050.030.050.00-770640.63%
LVS240628C000510002024-06-13 11:05AM EDT51.000.030.030.250.00-11255.08%
LVS240628C000520002024-06-11 12:27PM EDT52.000.040.001.290.00-757090.38%
LVS240628C000530002024-06-11 12:29PM EDT53.000.030.001.280.00-754196.04%
LVS240628C000540002024-06-03 10:24AM EDT54.000.040.001.280.00-600185101.76%
LVS240628C000550002024-06-10 2:26PM EDT55.000.040.000.250.00-2111172.07%
LVS240628C000560002024-05-16 2:03PM EDT56.000.210.002.150.00--2132.81%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LVS240628P000300002024-06-12 3:22PM EDT30.000.030.000.060.00-1285.16%
LVS240628P000360002024-06-13 11:57AM EDT36.000.030.010.050.00-2006150.78%
LVS240628P000370002024-05-21 11:28AM EDT37.000.090.001.300.00-2286.33%
LVS240628P000380002024-06-13 11:54AM EDT38.000.040.021.300.00-20014276.95%
LVS240628P000390002024-06-11 1:00PM EDT39.000.050.030.250.00-85547.17%
LVS240628P000395002024-06-13 11:53AM EDT39.500.060.051.330.00-2006063.18%
LVS240628P000400002024-06-14 1:31PM EDT40.000.090.070.11-0.10-52.63%65730.47%
LVS240628P000410002024-06-14 11:39AM EDT41.000.140.140.18+0.01+7.69%917026.95%
LVS240628P000415002024-06-14 1:57PM EDT41.500.230.220.34+0.05+27.78%17829.49%
LVS240628P000420002024-06-14 1:57PM EDT42.000.330.330.47+0.10+43.48%1519029.10%
LVS240628P000425002024-06-14 12:03PM EDT42.500.470.460.64+0.07+17.50%42728.91%
LVS240628P000430002024-06-14 3:35PM EDT43.000.590.510.83+0.13+28.26%245228.22%
LVS240628P000435002024-06-14 3:48PM EDT43.500.810.892.77+0.22+37.29%265650.24%
LVS240628P000440002024-06-14 3:04PM EDT44.001.151.161.25+0.38+49.35%1415024.12%
LVS240628P000445002024-06-12 12:58PM EDT44.501.181.332.390.00--5649.41%
LVS240628P000450002024-06-14 3:47PM EDT45.001.751.672.54+0.32+22.38%415843.70%
LVS240628P000455002024-06-13 10:15AM EDT45.501.800.304.250.00-1386.43%
LVS240628P000460002024-06-06 1:04PM EDT46.002.441.933.250.00-125542.68%
LVS240628P000470002024-06-05 1:57PM EDT47.003.432.934.850.00-15472.36%
LVS240628P000490002024-06-06 10:58AM EDT49.005.433.657.700.00-15117.38%
LVS240628P000500002024-06-07 3:46PM EDT50.005.004.608.300.00-40112.01%