Las Vegas Sands Corp. (LVS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250620C00025000 | 2024-04-18 10:12AM EDT | 25.00 | 21.80 | 20.95 | 23.55 | 0.00 | - | 50 | 100 | 57.74% |
| LVS250620C00028000 | 2024-04-19 2:55PM EDT | 28.00 | 19.58 | 18.35 | 19.95 | 0.00 | - | 1 | 1 | 56.23% |
| LVS250620C00030000 | 2024-04-19 1:18PM EDT | 30.00 | 17.70 | 16.40 | 17.70 | 0.00 | - | 1 | 251 | 48.36% |
| LVS250620C00033000 | 2024-03-11 9:34AM EDT | 33.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LVS250620C00035000 | 2024-04-19 2:41PM EDT | 35.00 | 13.67 | 13.05 | 15.05 | 0.00 | - | 20 | 44 | 52.50% |
| LVS250620C00038000 | 2024-04-26 3:09PM EDT | 38.00 | 11.71 | 11.20 | 11.50 | +0.09 | +0.77% | 1 | 9 | 40.60% |
| LVS250620C00040000 | 2024-04-25 3:48PM EDT | 40.00 | 10.22 | 9.85 | 10.25 | 0.00 | - | 2 | 63 | 39.76% |
| LVS250620C00043000 | 2024-04-22 1:50PM EDT | 43.00 | 9.50 | 8.15 | 8.45 | 0.00 | - | 2 | 6 | 38.13% |
| LVS250620C00045000 | 2024-04-25 11:00AM EDT | 45.00 | 7.65 | 7.05 | 7.40 | 0.00 | - | 1 | 159 | 37.34% |
| LVS250620C00047000 | 2024-04-24 12:24PM EDT | 47.00 | 6.30 | 6.25 | 6.50 | 0.00 | - | 4 | 122 | 36.91% |
| LVS250620C00050000 | 2024-04-26 2:58PM EDT | 50.00 | 5.15 | 5.00 | 5.25 | -0.10 | -1.90% | 5 | 344 | 36.02% |
| LVS250620C00052500 | 2024-04-24 12:38PM EDT | 52.50 | 4.11 | 4.15 | 4.35 | 0.00 | - | 1 | 223 | 35.34% |
| LVS250620C00055000 | 2024-04-25 3:49PM EDT | 55.00 | 3.50 | 3.35 | 3.60 | 0.00 | - | 16 | 295 | 34.85% |
| LVS250620C00057500 | 2024-04-23 10:34AM EDT | 57.50 | 3.25 | 2.73 | 2.94 | 0.00 | - | 149 | 635 | 34.29% |
| LVS250620C00060000 | 2024-04-18 2:44PM EDT | 60.00 | 2.49 | 2.22 | 2.50 | 0.00 | - | 5 | 137 | 34.49% |
| LVS250620C00062500 | 2024-04-19 10:11AM EDT | 62.50 | 2.12 | 1.77 | 1.95 | 0.00 | - | 1 | 287 | 33.52% |
| LVS250620C00065000 | 2024-04-25 2:11PM EDT | 65.00 | 1.58 | 1.48 | 1.58 | 0.00 | - | 4 | 670 | 33.22% |
| LVS250620C00070000 | 2024-04-12 2:04PM EDT | 70.00 | 2.29 | 0.02 | 1.14 | 0.00 | - | 2 | 638 | 33.70% |
| LVS250620C00075000 | 2024-04-18 9:46AM EDT | 75.00 | 0.88 | 0.34 | 0.89 | 0.00 | - | 91 | 310 | 34.77% |
| LVS250620C00080000 | 2024-04-23 3:23PM EDT | 80.00 | 0.44 | 0.35 | 0.53 | 0.00 | - | 2 | 67 | 33.55% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250620P00025000 | 2024-04-18 3:27PM EDT | 25.00 | 0.57 | 0.04 | 0.57 | 0.00 | - | 4 | 15 | 40.80% |
| LVS250620P00028000 | 2024-04-18 12:54PM EDT | 28.00 | 0.85 | 0.61 | 0.89 | 0.00 | - | 2 | 24 | 38.94% |
| LVS250620P00030000 | 2024-04-24 3:37PM EDT | 30.00 | 1.06 | 1.01 | 1.27 | 0.00 | - | 5 | 17 | 38.88% |
| LVS250620P00033000 | 2024-04-26 3:36PM EDT | 33.00 | 1.64 | 1.54 | 1.66 | +0.04 | +2.50% | 100 | 76 | 35.79% |
| LVS250620P00035000 | 2024-04-24 11:07AM EDT | 35.00 | 2.07 | 1.91 | 2.08 | 0.00 | - | 4 | 403 | 34.64% |
| LVS250620P00038000 | 2024-04-25 2:14PM EDT | 38.00 | 2.80 | 2.75 | 2.87 | 0.00 | - | 1 | 912 | 33.11% |
| LVS250620P00040000 | 2024-04-25 3:19PM EDT | 40.00 | 3.35 | 3.40 | 3.50 | 0.00 | - | 25 | 1,007 | 32.11% |
| LVS250620P00043000 | 2024-04-26 12:11PM EDT | 43.00 | 4.50 | 3.75 | 5.75 | -0.05 | -1.10% | 10 | 1,670 | 36.79% |
| LVS250620P00045000 | 2024-04-26 2:31PM EDT | 45.00 | 5.45 | 5.35 | 5.50 | -0.05 | -0.91% | 35 | 724 | 29.74% |
| LVS250620P00047000 | 2024-04-25 3:27PM EDT | 47.00 | 6.30 | 6.35 | 6.50 | 0.00 | - | 4 | 602 | 28.94% |
| LVS250620P00050000 | 2024-04-18 11:26AM EDT | 50.00 | 7.60 | 7.95 | 8.85 | 0.00 | - | 45 | 448 | 31.15% |
| LVS250620P00052500 | 2024-04-11 3:33PM EDT | 52.50 | 6.95 | 9.50 | 9.80 | 0.00 | - | 5 | 153 | 26.82% |
| LVS250620P00055000 | 2024-04-17 12:16PM EDT | 55.00 | 9.00 | 11.20 | 11.45 | 0.00 | - | 6 | 106 | 25.24% |
| LVS250620P00057500 | 2024-04-23 11:26AM EDT | 57.50 | 12.68 | 13.05 | 14.25 | 0.00 | - | 6 | 91 | 29.98% |
| LVS250620P00060000 | 2024-04-18 9:35AM EDT | 60.00 | 14.65 | 14.55 | 15.65 | 0.00 | - | 17 | 77 | 25.21% |
| LVS250620P00062500 | 2024-03-28 10:06AM EDT | 62.50 | 12.65 | 16.45 | 17.85 | 0.00 | - | 5 | 23 | 24.93% |
| LVS250620P00065000 | 2024-04-22 10:14AM EDT | 65.00 | 18.11 | 18.90 | 22.00 | 0.00 | - | 4 | 25 | 39.12% |
© 2024 Yahoo. Todos los derechos reservados.