Mercados españoles cerrados
S&P 500
5.187,69 +6,95 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0760 -0,0014 (-0,13%) Petróleo Brent
83,23 -0,10 (-0,12%) Bitcoin EUR
58.553,71 -188,06 (-0,32%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510C00030000 | 2024-05-02 10:07AM EDT | 30.00 | 15.25 | 16.80 | 17.05 | 0.00 | - | - | 0 | 258.59% |
| LVS240510C00040000 | 2024-05-03 11:51AM EDT | 40.00 | 6.75 | 6.35 | 7.05 | 0.00 | - | 35 | 0 | 126.56% |
| LVS240510C00040500 | 2024-05-06 11:48AM EDT | 40.50 | 7.00 | 6.35 | 6.55 | 0.00 | - | 1 | 1 | 107.81% |
| LVS240510C00043000 | 2024-05-03 1:02PM EDT | 43.00 | 3.81 | 3.75 | 4.05 | 0.00 | - | 355 | 0 | 67.58% |
| LVS240510C00043500 | 2024-05-07 10:19AM EDT | 43.50 | 3.40 | 2.71 | 3.55 | +1.97 | +137.76% | 4 | 0 | 74.12% |
| LVS240510C00044000 | 2024-05-06 11:26AM EDT | 44.00 | 3.30 | 2.79 | 3.05 | 0.00 | - | 3 | 3 | 55.66% |
| LVS240510C00044500 | 2024-05-02 10:47AM EDT | 44.50 | 1.24 | 2.27 | 2.52 | 0.00 | - | - | 0 | 56.25% |
| LVS240510C00045000 | 2024-05-06 10:42AM EDT | 45.00 | 2.30 | 1.88 | 2.06 | +0.11 | +5.02% | 3 | 65 | 50.98% |
| LVS240510C00045500 | 2024-05-06 1:43PM EDT | 45.50 | 1.85 | 1.31 | 1.52 | 0.00 | - | 12 | 218 | 39.84% |
| LVS240510C00046000 | 2024-05-07 3:09PM EDT | 46.00 | 1.14 | 1.04 | 1.13 | -0.04 | -3.39% | 75 | 280 | 37.21% |
| LVS240510C00046500 | 2024-05-07 3:25PM EDT | 46.50 | 0.77 | 0.73 | 0.76 | -0.06 | -7.23% | 31 | 170 | 33.40% |
| LVS240510C00047000 | 2024-05-07 3:27PM EDT | 47.00 | 0.49 | 0.46 | 0.48 | -0.06 | -10.91% | 264 | 997 | 31.35% |
| LVS240510C00047500 | 2024-05-07 3:36PM EDT | 47.50 | 0.26 | 0.25 | 0.27 | -0.21 | -44.68% | 272 | 268 | 29.59% |
| LVS240510C00048000 | 2024-05-07 2:12PM EDT | 48.00 | 0.16 | 0.12 | 0.16 | -0.04 | -20.00% | 7 | 502 | 30.08% |
| LVS240510C00048500 | 2024-05-07 3:28PM EDT | 48.50 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 81 | 231 | 29.49% |
| LVS240510C00049000 | 2024-05-07 1:49PM EDT | 49.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 100 | 181 | 31.25% |
| LVS240510C00049500 | 2024-05-07 11:03AM EDT | 49.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 25 | 32.42% |
| LVS240510C00050000 | 2024-05-07 11:39AM EDT | 50.00 | 0.04 | 0.01 | 0.07 | +0.02 | +100.00% | 3 | 244 | 44.14% |
| LVS240510C00051000 | 2024-05-02 10:34AM EDT | 51.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 179 | 50.00% |
| LVS240510C00052000 | 2024-05-01 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 6 | 53.91% |
| LVS240510C00053000 | 2024-05-02 10:11AM EDT | 53.00 | 0.27 | 0.00 | 0.23 | 0.00 | - | 1 | 35 | 79.30% |
| LVS240510C00054000 | 2024-04-29 11:25AM EDT | 54.00 | 0.33 | 0.00 | 0.51 | 0.00 | - | 1 | 68 | 106.64% |
| LVS240510C00055000 | 2024-05-06 10:33AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 59.38% |
| LVS240510C00056000 | 2024-05-03 1:09PM EDT | 56.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 42 | 75.00% |
| LVS240510C00057000 | 2024-05-02 10:11AM EDT | 57.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 148.05% |
| LVS240510C00058000 | 2024-04-17 2:23PM EDT | 58.00 | 0.13 | 0.00 | 0.72 | 0.00 | - | 3 | 11 | 155.47% |
| LVS240510C00059000 | 2024-04-11 3:57PM EDT | 59.00 | 0.18 | 0.00 | 0.67 | 0.00 | - | 2 | 12 | 161.13% |
| LVS240510C00060000 | 2024-04-09 1:51PM EDT | 60.00 | 0.19 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 168.36% |
| LVS240510C00061000 | 2024-04-02 1:04PM EDT | 61.00 | 0.24 | 0.00 | 0.95 | 0.00 | - | - | 3 | 193.75% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510P00035000 | 2024-04-26 11:22AM EDT | 35.00 | 0.37 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 149.22% |
| LVS240510P00038000 | 2024-04-22 9:52AM EDT | 38.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 82.81% |
| LVS240510P00040000 | 2024-05-02 1:52PM EDT | 40.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 49 | 130.27% |
| LVS240510P00040500 | 2024-05-01 11:40AM EDT | 40.50 | 0.14 | 0.00 | 0.35 | 0.00 | - | 8 | 215 | 99.22% |
| LVS240510P00041000 | 2024-05-03 10:10AM EDT | 41.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 75 | 64.45% |
| LVS240510P00041500 | 2024-05-03 10:51AM EDT | 41.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 94.92% |
| LVS240510P00042000 | 2024-05-07 3:34PM EDT | 42.00 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 36 | 57 | 54.30% |
| LVS240510P00042500 | 2024-05-01 3:00PM EDT | 42.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 23 | 49.22% |
| LVS240510P00043000 | 2024-05-03 3:59PM EDT | 43.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 65 | 84.77% |
| LVS240510P00043500 | 2024-05-03 3:59PM EDT | 43.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 16 | 88 | 39.06% |
| LVS240510P00044000 | 2024-05-06 3:43PM EDT | 44.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 273 | 1,894 | 46.88% |
| LVS240510P00044500 | 2024-05-06 3:35PM EDT | 44.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 13 | 773 | 28.52% |
| LVS240510P00045000 | 2024-05-07 11:27AM EDT | 45.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 23 | 110 | 26.17% |
| LVS240510P00045500 | 2024-05-07 3:35PM EDT | 45.50 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 89 | 198 | 25.00% |
| LVS240510P00046000 | 2024-05-07 2:35PM EDT | 46.00 | 0.19 | 0.17 | 0.19 | -0.05 | -20.83% | 3 | 549 | 23.83% |
| LVS240510P00046500 | 2024-05-07 3:15PM EDT | 46.50 | 0.33 | 0.32 | 0.34 | -0.06 | -15.38% | 492 | 1,544 | 22.46% |
| LVS240510P00047000 | 2024-05-07 2:12PM EDT | 47.00 | 0.53 | 0.54 | 0.57 | -0.05 | -8.62% | 36 | 514 | 20.90% |
| LVS240510P00047500 | 2024-05-07 2:35PM EDT | 47.50 | 0.89 | 0.82 | 0.87 | +0.08 | +9.88% | 75 | 55 | 17.19% |
| LVS240510P00048000 | 2024-05-07 3:34PM EDT | 48.00 | 1.32 | 1.16 | 1.26 | +0.25 | +23.36% | 9 | 30 | 0.00% |
| LVS240510P00049000 | 2024-05-07 10:19AM EDT | 49.00 | 2.17 | 2.02 | 2.20 | +0.44 | +25.43% | 4 | 27 | 0.00% |
| LVS240510P00049500 | 2024-05-02 3:31PM EDT | 49.50 | 3.08 | 2.49 | 2.71 | 0.00 | - | - | 3 | 0.00% |
| LVS240510P00050000 | 2024-05-07 10:10AM EDT | 50.00 | 2.84 | 2.88 | 4.05 | +0.12 | +4.41% | 4 | 10 | 56.25% |
| LVS240510P00051000 | 2024-04-29 10:21AM EDT | 51.00 | 4.85 | 2.89 | 4.25 | 0.00 | - | 2 | 8 | 0.00% |
| LVS240510P00052000 | 2024-05-07 3:39PM EDT | 52.00 | 5.10 | 5.10 | 5.25 | +0.25 | +5.15% | 3 | 3 | 0.00% |
| LVS240510P00053000 | 2024-04-16 3:19PM EDT | 53.00 | 3.30 | 6.00 | 6.25 | 0.00 | - | 1 | 4 | 0.00% |
| LVS240510P00054000 | 2024-04-03 1:45PM EDT | 54.00 | 2.26 | 6.65 | 7.30 | 0.00 | - | 10 | 13 | 59.38% |
| LVS240510P00055000 | 2024-05-07 10:19AM EDT | 55.00 | 8.15 | 7.70 | 8.30 | -0.96 | -10.54% | 2 | 2 | 65.63% |
| LVS240510P00057000 | 2024-04-01 1:52PM EDT | 57.00 | 4.35 | 11.90 | 13.40 | 0.00 | - | - | 1 | 287.99% |
| LVS240510P00059000 | 2024-05-02 2:15PM EDT | 59.00 | 12.45 | 12.05 | 12.20 | 0.00 | - | 2 | 2 | 0.00% |
| LVS240510P00060000 | 2024-04-03 3:11PM EDT | 60.00 | 6.42 | 13.20 | 13.55 | 0.00 | - | 2 | 2 | 128.13% |
| LVS240510P00063000 | 2024-04-29 9:56AM EDT | 63.00 | 16.95 | 15.60 | 16.25 | 0.00 | - | - | 1 | 0.00% |
| LVS240510P00070000 | 2024-04-29 9:47AM EDT | 70.00 | 23.90 | 22.80 | 23.20 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.