Las Vegas Sands Corp. (LVS)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240712C00038000 | 2024-05-30 12:51PM EDT | 38.00 | 6.50 | 4.20 | 8.00 | 0.00 | - | 2 | 2 | 167.77% |
| LVS240712C00040000 | 2024-07-05 9:57AM EDT | 40.00 | 2.52 | 2.06 | 2.34 | -2.18 | -46.38% | 3 | 4 | 41.99% |
| LVS240712C00041000 | 2024-07-02 3:41PM EDT | 41.00 | 1.62 | 1.28 | 1.36 | 0.00 | - | 1 | 10 | 29.69% |
| LVS240712C00042000 | 2024-07-05 3:59PM EDT | 42.00 | 0.63 | 0.61 | 0.65 | -0.48 | -43.24% | 96 | 2,161 | 25.98% |
| LVS240712C00043000 | 2024-07-05 3:55PM EDT | 43.00 | 0.23 | 0.22 | 0.25 | -0.35 | -60.34% | 508 | 353 | 25.49% |
| LVS240712C00043500 | 2024-07-05 3:53PM EDT | 43.50 | 0.13 | 0.11 | 0.14 | -0.21 | -61.76% | 147 | 269 | 25.29% |
| LVS240712C00044000 | 2024-07-05 3:19PM EDT | 44.00 | 0.08 | 0.06 | 0.09 | -0.16 | -66.67% | 91 | 99 | 26.76% |
| LVS240712C00044500 | 2024-07-05 3:30PM EDT | 44.50 | 0.05 | 0.03 | 0.06 | -0.11 | -68.75% | 13 | 671 | 28.32% |
| LVS240712C00045000 | 2024-07-05 3:44PM EDT | 45.00 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 96 | 428 | 29.69% |
| LVS240712C00045500 | 2024-07-05 3:43PM EDT | 45.50 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 104 | 157 | 33.59% |
| LVS240712C00046000 | 2024-07-05 3:44PM EDT | 46.00 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 65 | 541 | 37.50% |
| LVS240712C00046500 | 2024-07-05 2:59PM EDT | 46.50 | 0.03 | 0.01 | 0.23 | -0.05 | -62.50% | 87 | 43 | 51.95% |
| LVS240712C00047000 | 2024-07-05 3:02PM EDT | 47.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 5 | 292 | 42.19% |
| LVS240712C00047500 | 2024-07-05 10:24AM EDT | 47.50 | 0.02 | 0.01 | 0.09 | -0.01 | -33.33% | 1 | 22 | 50.00% |
| LVS240712C00048000 | 2024-07-05 9:52AM EDT | 48.00 | 0.01 | 0.01 | 0.05 | -0.07 | -87.50% | 3 | 68 | 53.52% |
| LVS240712C00048500 | 2024-06-28 2:28PM EDT | 48.50 | 0.06 | 0.01 | 0.07 | 0.00 | - | 1 | 19 | 54.69% |
| LVS240712C00049000 | 2024-07-01 1:32PM EDT | 49.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 201 | 141 | 96.09% |
| LVS240712C00050000 | 2024-07-03 11:13AM EDT | 50.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 85 | 104.49% |
| LVS240712C00051000 | 2024-05-31 12:18PM EDT | 51.00 | 0.14 | 0.01 | 1.28 | 0.00 | - | 10 | 10 | 132.42% |
| LVS240712C00053000 | 2024-07-05 1:16PM EDT | 53.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 41 | 136 | 73.44% |
| LVS240712C00054000 | 2024-06-18 1:45PM EDT | 54.00 | 0.01 | 0.00 | 0.27 | -0.02 | -66.67% | 5 | 30 | 107.03% |
| LVS240712C00055000 | 2024-06-18 1:44PM EDT | 55.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | - | 20 | 109.77% |
| LVS240712C00065000 | 2024-06-24 11:35AM EDT | 65.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 1 | 150.78% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240712P00034000 | 2024-07-05 3:49PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 1 | 65.63% |
| LVS240712P00036000 | 2024-07-05 11:45AM EDT | 36.00 | 0.02 | 0.01 | 0.53 | -0.01 | -33.33% | 10 | 190 | 92.77% |
| LVS240712P00037000 | 2024-07-02 12:53PM EDT | 37.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 200 | 128 | 54.69% |
| LVS240712P00038000 | 2024-07-03 12:18PM EDT | 38.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 200 | 381 | 42.58% |
| LVS240712P00039000 | 2024-07-03 12:19PM EDT | 39.00 | 0.04 | 0.02 | 0.55 | 0.00 | - | 400 | 162 | 57.03% |
| LVS240712P00040000 | 2024-07-05 3:11PM EDT | 40.00 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 413 | 962 | 29.88% |
| LVS240712P00041000 | 2024-07-05 2:01PM EDT | 41.00 | 0.20 | 0.18 | 0.21 | +0.06 | +42.86% | 27 | 232 | 26.37% |
| LVS240712P00041500 | 2024-07-05 3:33PM EDT | 41.50 | 0.36 | 0.31 | 0.34 | +0.12 | +50.00% | 151 | 259 | 25.49% |
| LVS240712P00042000 | 2024-07-05 3:42PM EDT | 42.00 | 0.56 | 0.49 | 0.53 | +0.17 | +43.59% | 228 | 1,251 | 24.71% |
| LVS240712P00042500 | 2024-07-05 3:02PM EDT | 42.50 | 0.79 | 0.75 | 0.80 | +0.23 | +41.07% | 306 | 481 | 24.51% |
| LVS240712P00043000 | 2024-07-05 3:27PM EDT | 43.00 | 1.17 | 1.06 | 1.19 | +0.33 | +39.29% | 198 | 334 | 26.95% |
| LVS240712P00043500 | 2024-07-05 2:01PM EDT | 43.50 | 1.62 | 1.38 | 1.65 | +0.50 | +44.64% | 22 | 181 | 31.35% |
| LVS240712P00044000 | 2024-07-05 1:49PM EDT | 44.00 | 2.00 | 1.86 | 2.09 | +0.54 | +36.99% | 51 | 176 | 33.50% |
| LVS240712P00044500 | 2024-07-01 11:37AM EDT | 44.50 | 2.34 | 2.29 | 2.64 | +0.77 | +49.04% | 3 | 27 | 42.19% |
| LVS240712P00045000 | 2024-07-05 3:58PM EDT | 45.00 | 2.97 | 2.79 | 3.15 | +0.47 | +18.80% | 26 | 108 | 48.15% |
| LVS240712P00046000 | 2024-07-05 2:01PM EDT | 46.00 | 3.98 | 2.77 | 4.15 | +0.23 | +6.13% | 1 | 12 | 58.01% |
| LVS240712P00047000 | 2024-06-28 12:06PM EDT | 47.00 | 2.84 | 4.30 | 5.15 | 0.00 | - | 1 | 1 | 67.29% |
| LVS240712P00048000 | 2024-06-28 2:13PM EDT | 48.00 | 3.73 | 4.75 | 6.15 | 0.00 | - | 1 | 1 | 75.98% |
| LVS240712P00049000 | 2024-06-24 9:44AM EDT | 49.00 | 4.00 | 5.90 | 7.15 | 0.00 | - | - | 0 | 84.38% |
| LVS240712P00050000 | 2024-06-28 10:04AM EDT | 50.00 | 5.65 | 7.30 | 9.10 | 0.00 | - | 2 | 0 | 96.88% |
© 2024 Yahoo. Todos los derechos reservados.