Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:04PM EDT. Mercado abierto.
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240705C00030000 | 2024-06-10 2:11PM EDT | 30.00 | 14.90 | 13.90 | 15.15 | 0.00 | - | - | 1 | 196.68% |
| LVS240705C00040000 | 2024-06-24 10:37AM EDT | 40.00 | 5.05 | 3.95 | 4.05 | 0.00 | - | 3 | 18 | 42.97% |
| LVS240705C00041500 | 2024-06-26 3:59PM EDT | 41.50 | 2.52 | 2.54 | 2.62 | 0.00 | - | 16 | 24 | 34.67% |
| LVS240705C00042000 | 2024-06-13 11:26AM EDT | 42.00 | 2.51 | 2.11 | 2.17 | 0.00 | - | 1 | 1 | 32.42% |
| LVS240705C00042500 | 2024-06-25 9:51AM EDT | 42.50 | 2.22 | 1.69 | 1.74 | 0.00 | - | 7 | 14 | 30.42% |
| LVS240705C00043000 | 2024-06-27 11:25AM EDT | 43.00 | 1.30 | 1.31 | 1.36 | +0.13 | +11.11% | 33 | 21 | 29.40% |
| LVS240705C00043500 | 2024-06-27 12:41PM EDT | 43.50 | 0.92 | 0.96 | 1.01 | +0.05 | +5.75% | 78 | 62 | 28.03% |
| LVS240705C00044000 | 2024-06-27 12:41PM EDT | 44.00 | 0.67 | 0.70 | 0.73 | +0.03 | +4.69% | 130 | 3,146 | 27.49% |
| LVS240705C00044500 | 2024-06-27 1:42PM EDT | 44.50 | 0.50 | 0.48 | 0.51 | +0.04 | +8.70% | 833 | 742 | 27.25% |
| LVS240705C00045000 | 2024-06-27 1:45PM EDT | 45.00 | 0.33 | 0.31 | 0.35 | 0.00 | - | 150 | 564 | 27.44% |
| LVS240705C00045500 | 2024-06-27 1:04PM EDT | 45.50 | 0.20 | 0.20 | 0.23 | -0.01 | -4.76% | 31 | 142 | 27.54% |
| LVS240705C00046000 | 2024-06-27 1:04PM EDT | 46.00 | 0.14 | 0.13 | 0.15 | +0.04 | +40.00% | 38 | 100 | 27.83% |
| LVS240705C00046500 | 2024-06-27 1:22PM EDT | 46.50 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 32 | 432 | 28.52% |
| LVS240705C00047000 | 2024-06-26 11:15AM EDT | 47.00 | 0.05 | 0.06 | 0.08 | -0.01 | -16.67% | 2 | 97 | 30.66% |
| LVS240705C00047500 | 2024-06-27 12:35PM EDT | 47.50 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 31 | 204 | 32.03% |
| LVS240705C00048000 | 2024-06-27 12:21PM EDT | 48.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 2 | 57 | 35.16% |
| LVS240705C00048500 | 2024-06-25 11:27AM EDT | 48.50 | 0.05 | 0.01 | 1.14 | 0.00 | - | 2 | 14 | 73.24% |
| LVS240705C00049000 | 2024-06-25 9:50AM EDT | 49.00 | 0.01 | 0.01 | 0.77 | 0.00 | - | 5 | 18 | 67.58% |
| LVS240705C00050000 | 2024-06-24 12:16PM EDT | 50.00 | 0.02 | 0.01 | 0.60 | 0.00 | - | 3 | 193 | 70.02% |
| LVS240705C00051000 | 2024-06-25 9:53AM EDT | 51.00 | 0.02 | 0.01 | 1.28 | 0.00 | - | 1 | 196 | 98.05% |
| LVS240705C00052000 | 2024-06-13 12:03PM EDT | 52.00 | 0.05 | 0.01 | 1.53 | 0.00 | - | 100 | 100 | 112.60% |
| LVS240705C00053000 | 2024-06-24 9:53AM EDT | 53.00 | 0.02 | 0.01 | 1.27 | 0.00 | - | 2 | 50 | 113.09% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240705P00030000 | 2024-06-12 11:55AM EDT | 30.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 96.88% |
| LVS240705P00034000 | 2024-06-25 3:13PM EDT | 34.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 31 | 73.44% |
| LVS240705P00037000 | 2024-06-05 12:05PM EDT | 37.00 | 0.08 | 0.01 | 1.27 | 0.00 | - | - | 16 | 113.67% |
| LVS240705P00038000 | 2024-06-05 1:06PM EDT | 38.00 | 0.09 | 0.01 | 0.08 | 0.00 | - | - | 35 | 51.17% |
| LVS240705P00039000 | 2024-06-26 10:24AM EDT | 39.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 20 | 72 | 48.63% |
| LVS240705P00041000 | 2024-06-27 12:40PM EDT | 41.00 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 11 | 30 | 31.84% |
| LVS240705P00042000 | 2024-06-27 12:40PM EDT | 42.00 | 0.14 | 0.13 | 0.16 | -0.02 | -12.50% | 1 | 77 | 28.71% |
| LVS240705P00042500 | 2024-06-27 10:40AM EDT | 42.50 | 0.26 | 0.21 | 0.24 | -0.02 | -7.14% | 902 | 1,051 | 27.74% |
| LVS240705P00043000 | 2024-06-27 12:41PM EDT | 43.00 | 0.35 | 0.33 | 0.36 | -0.02 | -5.41% | 364 | 347 | 27.15% |
| LVS240705P00043500 | 2024-06-27 12:41PM EDT | 43.50 | 0.51 | 0.51 | 0.53 | -0.12 | -19.05% | 1,746 | 543 | 26.66% |
| LVS240705P00044000 | 2024-06-27 1:39PM EDT | 44.00 | 0.74 | 0.71 | 0.74 | -0.17 | -18.68% | 1,627 | 154 | 25.88% |
| LVS240705P00044500 | 2024-06-27 12:45PM EDT | 44.50 | 1.02 | 0.98 | 1.02 | -0.14 | -12.07% | 88 | 568 | 25.59% |
| LVS240705P00045000 | 2024-06-27 9:53AM EDT | 45.00 | 1.36 | 1.31 | 1.37 | -0.20 | -12.82% | 10 | 185 | 25.98% |
| LVS240705P00045500 | 2024-06-27 1:38PM EDT | 45.50 | 1.72 | 1.71 | 1.76 | +0.31 | +21.99% | 3,125 | 3,126 | 26.27% |
| LVS240705P00046000 | 2024-06-26 3:42PM EDT | 46.00 | 2.13 | 2.12 | 2.20 | 0.00 | - | 1 | 51 | 27.54% |
| LVS240705P00046500 | 2024-06-24 10:55AM EDT | 46.50 | 1.81 | 2.48 | 2.67 | 0.00 | - | 1 | 42 | 29.69% |
| LVS240705P00047000 | 2024-06-24 2:14PM EDT | 47.00 | 2.46 | 3.05 | 4.00 | 0.00 | - | 6 | 9 | 54.00% |
| LVS240705P00048000 | 2024-06-11 12:13PM EDT | 48.00 | 4.08 | 4.00 | 5.05 | 0.00 | - | - | 0 | 63.38% |
| LVS240705P00049000 | 2024-06-05 3:03PM EDT | 49.00 | 5.35 | 5.00 | 6.35 | 0.00 | - | - | 0 | 79.98% |
| LVS240705P00050000 | 2024-05-31 12:59PM EDT | 50.00 | 5.60 | 6.00 | 7.10 | 0.00 | - | 4 | 0 | 81.74% |
© 2024 Yahoo. Todos los derechos reservados.