U.S. markets closed

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
51.70+0.22 (+0.43%)
Al cierre: 04:00PM EDT
51.71 +0.01 (+0.02%)
Fuera de horario: 05:36PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LVS240328C000350002024-02-23 1:14PM EDT35.0020.0813.3015.950.00-17140.00%
LVS240328C000440002024-03-15 12:48PM EDT44.007.757.158.200.00--7283.98%
LVS240328C000445002024-03-15 10:40AM EDT44.507.456.557.800.00--8286.72%
LVS240328C000450002024-03-26 3:19PM EDT45.007.006.007.60+1.10+18.64%25166.41%
LVS240328C000470002024-03-06 11:13AM EDT47.004.504.205.350.00-20116.41%
LVS240328C000475002024-03-20 9:48AM EDT47.503.253.204.550.00--2161.91%
LVS240328C000480002024-03-27 2:56PM EDT48.003.263.154.350.00-1487.50%
LVS240328C000485002024-03-14 11:07AM EDT48.503.652.484.250.00-55104.69%
LVS240328C000490002024-03-28 3:39PM EDT49.002.752.003.50+0.58+26.73%249567.58%
LVS240328C000495002024-03-22 3:58PM EDT49.501.031.343.400.00-8880.86%
LVS240328C000500002024-03-28 3:48PM EDT50.001.740.842.71+0.45+34.88%22141352.34%
LVS240328C000510002024-03-28 3:58PM EDT51.000.810.511.36+0.26+47.27%25346290.43%
LVS240328C000520002024-03-28 3:40PM EDT52.000.010.010.02-0.09-90.00%4591,39410.16%
LVS240328C000530002024-03-28 3:14PM EDT53.000.010.000.01-0.02-66.67%3532,92426.56%
LVS240328C000540002024-03-28 12:11PM EDT54.000.020.000.05+0.01+100.00%420957.03%
LVS240328C000550002024-03-28 10:59AM EDT55.000.010.000.01-0.03-75.00%16450.00%
LVS240328C000560002024-03-27 11:35AM EDT56.000.010.000.250.00-195174111.72%
LVS240328C000570002024-03-18 10:49AM EDT57.000.060.000.30+0.03+100.00%170135.94%
LVS240328C000580002024-03-15 3:54PM EDT58.000.080.000.520.00-248176.95%
LVS240328C000590002024-03-28 11:54AM EDT59.000.010.000.52-0.09-90.00%215194.92%
LVS240328C000600002024-03-15 10:53AM EDT60.000.050.000.520.00-11,047212.50%
LVS240328C000610002024-03-11 9:33AM EDT61.000.050.000.180.00--1182.03%
LVS240328C000620002024-02-12 3:43PM EDT62.000.220.010.750.00--4271.09%
LVS240328C000650002024-02-16 1:13PM EDT65.000.160.000.500.00-2020289.45%
Opciones de ventapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
LVS240328P000400002024-03-14 3:45PM EDT40.000.040.000.530.00-1414338.28%
LVS240328P000410002024-03-22 3:34PM EDT41.000.020.000.530.00-11312.50%
LVS240328P000420002024-03-07 11:50AM EDT42.000.080.000.530.00-11286.72%
LVS240328P000440002024-03-06 11:06AM EDT44.000.090.000.680.00-13252.73%
LVS240328P000450002024-03-20 11:23AM EDT45.000.040.000.020.00-20026115.63%
LVS240328P000455002024-03-26 11:16AM EDT45.500.010.000.550.00-1011200.39%
LVS240328P000460002024-03-26 11:56AM EDT46.000.010.000.420.00-250360174.22%
LVS240328P000465002024-03-25 2:26PM EDT46.500.020.000.420.00-2122162.11%
LVS240328P000470002024-03-26 11:16AM EDT47.000.020.000.010.00-115675.00%
LVS240328P000475002024-03-27 10:39AM EDT47.500.020.000.080.00-12992.97%
LVS240328P000480002024-03-27 10:40AM EDT48.000.020.000.750.00-195152.15%
LVS240328P000485002024-03-28 3:12PM EDT48.500.130.000.46+0.11+550.00%3123116.02%
LVS240328P000490002024-03-28 9:30AM EDT49.000.010.000.02-0.01-50.00%1175150.00%
LVS240328P000495002024-03-28 11:54AM EDT49.500.010.000.01-0.02-66.67%218342.19%
LVS240328P000500002024-03-28 3:12PM EDT50.000.020.000.010.00-2826133.59%
LVS240328P000510002024-03-28 11:57AM EDT51.000.020.000.36-0.12-85.71%723260.74%
LVS240328P000520002024-03-28 3:30PM EDT52.000.260.220.59-0.56-68.29%12473339.06%
LVS240328P000530002024-03-28 3:30PM EDT53.001.230.781.89-0.74-37.56%28166102.73%
LVS240328P000540002024-03-26 2:34PM EDT54.002.271.633.10-1.03-31.21%52060.55%
LVS240328P000550002024-03-26 2:43PM EDT55.004.252.314.750.00-8225111.33%
LVS240328P000570002024-03-14 10:40AM EDT57.005.204.755.850.00-1050.00%
LVS240328P000620002024-03-21 9:42AM EDT62.0010.909.8010.750.00--0283.98%