Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250117C00018000 | 2024-04-09 1:24PM EDT | 18.00 | 34.30 | 25.80 | 29.55 | 0.00 | - | 1 | 112 | 61.23% |
| LVS250117C00020000 | 2024-02-29 12:58PM EDT | 20.00 | 34.00 | 29.65 | 34.25 | 0.00 | - | 5 | 19 | 165.50% |
| LVS250117C00023000 | 2023-10-12 3:35PM EDT | 23.00 | 24.00 | 25.35 | 26.15 | 0.00 | - | 1 | 84 | 101.93% |
| LVS250117C00025000 | 2024-04-23 11:02AM EDT | 25.00 | 21.90 | 19.75 | 22.95 | 0.00 | - | 1 | 73 | 57.91% |
| LVS250117C00028000 | 2024-03-27 3:39PM EDT | 28.00 | 24.20 | 17.15 | 19.95 | 0.00 | - | 2 | 97 | 52.15% |
| LVS250117C00030000 | 2024-04-26 12:24PM EDT | 30.00 | 16.59 | 16.00 | 19.00 | -0.16 | -0.96% | 1 | 1,406 | 58.40% |
| LVS250117C00033000 | 2024-04-01 9:51AM EDT | 33.00 | 21.35 | 12.70 | 15.05 | 0.00 | - | 5 | 107 | 54.61% |
| LVS250117C00035000 | 2024-04-24 12:47PM EDT | 35.00 | 12.16 | 11.10 | 13.40 | 0.00 | - | 25 | 406 | 51.51% |
| LVS250117C00037000 | 2024-04-24 12:37PM EDT | 37.00 | 10.55 | 9.60 | 12.25 | 0.00 | - | 1 | 59 | 52.27% |
| LVS250117C00040000 | 2024-04-26 3:30PM EDT | 40.00 | 8.66 | 7.60 | 8.70 | -0.74 | -7.87% | 15 | 1,308 | 38.38% |
| LVS250117C00042000 | 2024-04-24 1:10PM EDT | 42.00 | 7.15 | 6.30 | 8.40 | 0.00 | - | 1 | 404 | 44.13% |
| LVS250117C00045000 | 2024-04-26 9:55AM EDT | 45.00 | 5.85 | 5.55 | 5.70 | +0.05 | +0.86% | 57 | 783 | 35.66% |
| LVS250117C00047000 | 2024-04-26 2:30PM EDT | 47.00 | 4.60 | 4.65 | 4.70 | 0.00 | - | 13 | 1,108 | 34.68% |
| LVS250117C00050000 | 2024-04-26 2:28PM EDT | 50.00 | 3.43 | 3.35 | 3.50 | -0.12 | -3.38% | 52 | 2,174 | 33.83% |
| LVS250117C00052500 | 2024-04-26 3:43PM EDT | 52.50 | 2.67 | 2.57 | 2.66 | +0.06 | +2.30% | 52 | 1,599 | 33.01% |
| LVS250117C00055000 | 2024-04-26 3:44PM EDT | 55.00 | 2.01 | 1.95 | 2.02 | +0.01 | +0.50% | 59 | 3,075 | 32.54% |
| LVS250117C00057500 | 2024-04-19 1:06PM EDT | 57.50 | 1.75 | 1.45 | 1.52 | 0.00 | - | 1 | 1,791 | 32.18% |
| LVS250117C00060000 | 2024-04-26 3:31PM EDT | 60.00 | 1.12 | 1.07 | 1.14 | -0.03 | -2.61% | 6 | 3,371 | 31.96% |
| LVS250117C00062500 | 2024-04-24 2:28PM EDT | 62.50 | 0.80 | 0.78 | 0.85 | 0.00 | - | 1 | 404 | 31.78% |
| LVS250117C00065000 | 2024-04-23 3:32PM EDT | 65.00 | 0.66 | 0.57 | 0.63 | 0.00 | - | 1 | 2,738 | 31.64% |
| LVS250117C00067500 | 2024-04-22 3:37PM EDT | 67.50 | 0.58 | 0.41 | 0.46 | 0.00 | - | 3 | 306 | 31.45% |
| LVS250117C00070000 | 2024-04-26 2:16PM EDT | 70.00 | 0.31 | 0.29 | 0.34 | -0.01 | -3.12% | 200 | 2,447 | 31.40% |
| LVS250117C00075000 | 2024-04-19 11:28AM EDT | 75.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 4 | 782 | 35.30% |
| LVS250117C00080000 | 2024-04-25 2:49PM EDT | 80.00 | 0.08 | 0.07 | 0.20 | 0.00 | - | 3 | 655 | 34.96% |
| LVS250117C00085000 | 2024-04-25 10:20AM EDT | 85.00 | 0.16 | 0.03 | 0.16 | 0.00 | - | 2 | 170 | 36.52% |
| LVS250117C00090000 | 2024-04-22 10:08AM EDT | 90.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 100 | 1,581 | 39.16% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250117P00018000 | 2024-04-18 12:40PM EDT | 18.00 | 0.08 | 0.03 | 0.09 | 0.00 | - | 3 | 489 | 52.54% |
| LVS250117P00020000 | 2024-04-25 10:16AM EDT | 20.00 | 0.10 | 0.02 | 0.25 | 0.00 | - | 2 | 169 | 50.20% |
| LVS250117P00023000 | 2024-04-26 3:49PM EDT | 23.00 | 0.24 | 0.12 | 0.24 | +0.01 | +4.35% | 2 | 416 | 47.17% |
| LVS250117P00025000 | 2024-04-26 3:48PM EDT | 25.00 | 0.25 | 0.14 | 0.26 | -0.03 | -10.71% | 2 | 611 | 42.82% |
| LVS250117P00028000 | 2024-04-26 3:48PM EDT | 28.00 | 0.43 | 0.28 | 0.44 | +0.08 | +22.86% | 2 | 2,253 | 40.38% |
| LVS250117P00030000 | 2024-04-25 2:43PM EDT | 30.00 | 0.50 | 0.44 | 0.51 | +0.02 | +4.17% | 1 | 1,252 | 37.01% |
| LVS250117P00033000 | 2024-04-22 2:17PM EDT | 33.00 | 0.67 | 0.76 | 0.82 | 0.00 | - | 1 | 2,281 | 34.82% |
| LVS250117P00035000 | 2024-04-26 1:38PM EDT | 35.00 | 1.09 | 1.05 | 1.12 | +0.03 | +2.83% | 10 | 1,953 | 33.62% |
| LVS250117P00037000 | 2024-04-25 9:58AM EDT | 37.00 | 1.34 | 1.44 | 1.51 | 0.00 | - | 7 | 1,241 | 32.54% |
| LVS250117P00040000 | 2024-04-26 1:05PM EDT | 40.00 | 2.21 | 2.20 | 2.29 | -0.05 | -2.21% | 19 | 3,543 | 31.07% |
| LVS250117P00042000 | 2024-04-24 11:43AM EDT | 42.00 | 2.95 | 2.86 | 2.95 | 0.00 | - | 110 | 3,035 | 30.09% |
| LVS250117P00045000 | 2024-04-26 3:22PM EDT | 45.00 | 4.10 | 4.05 | 4.20 | +0.05 | +1.23% | 153 | 3,150 | 28.78% |
| LVS250117P00047000 | 2024-04-26 9:30AM EDT | 47.00 | 5.08 | 5.05 | 6.15 | +0.13 | +2.63% | 1 | 2,200 | 34.05% |
| LVS250117P00050000 | 2024-04-26 3:37PM EDT | 50.00 | 6.80 | 6.80 | 6.95 | +0.13 | +1.95% | 28 | 4,103 | 26.54% |
| LVS250117P00052500 | 2024-04-25 2:25PM EDT | 52.50 | 8.47 | 8.45 | 9.65 | 0.00 | - | 1 | 1,337 | 32.62% |
| LVS250117P00055000 | 2024-04-25 2:33PM EDT | 55.00 | 10.42 | 10.30 | 11.05 | 0.00 | - | 1 | 1,719 | 28.54% |
| LVS250117P00057500 | 2024-04-11 1:19PM EDT | 57.50 | 8.55 | 12.35 | 12.95 | 0.00 | - | 98 | 865 | 26.64% |
| LVS250117P00060000 | 2024-04-01 9:47AM EDT | 60.00 | 9.30 | 13.10 | 15.90 | 0.00 | - | 4 | 469 | 33.94% |
| LVS250117P00062500 | 2024-04-08 1:15PM EDT | 62.50 | 11.65 | 15.00 | 18.40 | 0.00 | - | 1 | 316 | 36.87% |
| LVS250117P00065000 | 2024-04-22 3:54PM EDT | 65.00 | 18.40 | 19.00 | 21.85 | 0.00 | - | 1 | 397 | 47.88% |
| LVS250117P00067500 | 2024-03-11 10:37AM EDT | 67.50 | 15.80 | 15.35 | 17.05 | 0.00 | - | 1 | 74 | 0.00% |
| LVS250117P00070000 | 2024-02-13 2:09PM EDT | 70.00 | 16.50 | 16.95 | 18.20 | 0.00 | - | 2 | 31 | 0.00% |
| LVS250117P00075000 | 2023-04-28 3:14PM EDT | 75.00 | 16.18 | 20.60 | 21.40 | 0.00 | - | 1 | 6 | 0.00% |
| LVS250117P00080000 | 2023-09-25 2:32PM EDT | 80.00 | 34.53 | 32.70 | 33.05 | 0.00 | - | 1 | 0 | 0.00% |
| LVS250117P00085000 | 2023-12-06 4:15PM EDT | 85.00 | 40.00 | 33.70 | 34.65 | 0.00 | - | 1 | 0 | 0.00% |
| LVS250117P00090000 | 2024-02-16 12:48PM EDT | 90.00 | 34.55 | 36.70 | 41.25 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.