Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.558,57 +1.244,58 (+2,06%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240621C00025000 | 2023-10-18 1:51PM EDT | 25.00 | 20.40 | 24.30 | 25.10 | 0.00 | - | 7 | 21 | 239.36% |
| LVS240621C00030000 | 2024-04-29 2:37PM EDT | 30.00 | 15.80 | 15.50 | 19.20 | 0.00 | - | 1 | 384 | 96.29% |
| LVS240621C00035000 | 2024-05-17 10:23AM EDT | 35.00 | 12.40 | 11.85 | 12.90 | -0.29 | -2.29% | 1 | 311 | 69.82% |
| LVS240621C00037000 | 2024-05-07 12:34PM EDT | 37.00 | 10.30 | 9.20 | 12.00 | 0.00 | - | - | 24 | 68.56% |
| LVS240621C00038000 | 2024-05-16 11:47AM EDT | 38.00 | 8.75 | 8.20 | 11.05 | 0.00 | - | 1 | 46 | 63.77% |
| LVS240621C00039000 | 2024-05-07 12:34PM EDT | 39.00 | 8.35 | 6.65 | 9.40 | 0.00 | - | 2 | 15 | 79.93% |
| LVS240621C00040000 | 2024-05-16 12:09PM EDT | 40.00 | 7.00 | 6.30 | 8.40 | 0.00 | - | 17 | 561 | 73.29% |
| LVS240621C00041000 | 2024-05-14 3:02PM EDT | 41.00 | 5.70 | 6.25 | 8.20 | 0.00 | - | 1 | 24 | 62.55% |
| LVS240621C00042000 | 2024-05-07 12:34PM EDT | 42.00 | 5.55 | 4.35 | 5.80 | 0.00 | - | 6 | 712 | 46.05% |
| LVS240621C00043000 | 2024-05-17 10:43AM EDT | 43.00 | 4.60 | 4.30 | 4.55 | +0.78 | +20.42% | 1 | 465 | 33.99% |
| LVS240621C00044000 | 2024-05-17 12:33PM EDT | 44.00 | 4.00 | 3.55 | 3.80 | +0.60 | +17.65% | 1,271 | 1,668 | 34.08% |
| LVS240621C00045000 | 2024-05-17 1:32PM EDT | 45.00 | 3.05 | 2.79 | 2.90 | +0.66 | +27.62% | 21 | 25,632 | 29.83% |
| LVS240621C00046000 | 2024-05-17 3:15PM EDT | 46.00 | 2.43 | 2.12 | 2.18 | +0.50 | +25.91% | 563 | 1,452 | 28.08% |
| LVS240621C00047000 | 2024-05-17 3:45PM EDT | 47.00 | 1.65 | 1.55 | 1.59 | +0.20 | +13.79% | 65 | 1,190 | 27.12% |
| LVS240621C00048000 | 2024-05-17 3:52PM EDT | 48.00 | 1.12 | 1.08 | 1.12 | +0.18 | +19.15% | 435 | 1,972 | 26.54% |
| LVS240621C00049000 | 2024-05-17 3:42PM EDT | 49.00 | 0.82 | 0.72 | 0.76 | +0.26 | +46.43% | 170 | 1,477 | 26.12% |
| LVS240621C00050000 | 2024-05-17 3:31PM EDT | 50.00 | 0.54 | 0.45 | 0.50 | +0.14 | +35.00% | 163 | 4,567 | 25.93% |
| LVS240621C00052500 | 2024-05-17 3:35PM EDT | 52.50 | 0.18 | 0.13 | 0.17 | +0.06 | +50.00% | 99 | 4,569 | 26.47% |
| LVS240621C00055000 | 2024-05-16 1:41PM EDT | 55.00 | 0.11 | 0.03 | 0.14 | +0.06 | +120.00% | 2 | 3,202 | 32.91% |
| LVS240621C00057500 | 2024-05-17 9:55AM EDT | 57.50 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 1 | 1,322 | 33.01% |
| LVS240621C00060000 | 2024-05-15 1:44PM EDT | 60.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 9 | 2,681 | 46.97% |
| LVS240621C00062500 | 2024-05-15 10:56AM EDT | 62.50 | 0.05 | 0.01 | 0.09 | 0.00 | - | 11 | 1,105 | 48.44% |
| LVS240621C00065000 | 2024-04-30 10:00AM EDT | 65.00 | 0.50 | 0.01 | 0.75 | 0.00 | - | 1 | 1,130 | 71.09% |
| LVS240621C00067500 | 2024-05-09 12:57PM EDT | 67.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 7 | 539 | 53.91% |
| LVS240621C00070000 | 2024-05-09 1:03PM EDT | 70.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 10 | 980 | 71.00% |
| LVS240621C00075000 | 2024-04-03 3:38PM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 919 | 85.84% |
| LVS240621C00080000 | 2024-05-03 1:54PM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 346 | 62.50% |
| LVS240621C00085000 | 2024-01-02 2:31PM EDT | 85.00 | 0.67 | 0.00 | 1.28 | 0.00 | - | 1 | 437 | 124.07% |
| LVS240621C00090000 | 2024-04-01 9:30AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 50.00% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240621P00025000 | 2024-03-01 10:46AM EDT | 25.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 1 | 51 | 93.36% |
| LVS240621P00030000 | 2024-04-23 10:40AM EDT | 30.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 1,246 | 73.05% |
| LVS240621P00035000 | 2024-05-15 1:24PM EDT | 35.00 | 0.03 | 0.02 | 0.17 | 0.00 | - | 1 | 1,776 | 52.93% |
| LVS240621P00037000 | 2024-05-17 10:43AM EDT | 37.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 30 | 1,164 | 56.25% |
| LVS240621P00038000 | 2024-05-17 12:50PM EDT | 38.00 | 0.03 | 0.01 | 0.26 | -0.01 | -25.00% | 1 | 2,817 | 50.39% |
| LVS240621P00039000 | 2024-05-16 1:58PM EDT | 39.00 | 0.05 | 0.02 | 0.63 | 0.00 | - | 3 | 883 | 59.33% |
| LVS240621P00040000 | 2024-05-17 3:48PM EDT | 40.00 | 0.07 | 0.03 | 0.14 | -0.02 | -22.22% | 15 | 2,432 | 35.06% |
| LVS240621P00041000 | 2024-05-17 1:57PM EDT | 41.00 | 0.07 | 0.06 | 0.11 | -0.09 | -56.25% | 17 | 441 | 29.10% |
| LVS240621P00042000 | 2024-05-17 1:57PM EDT | 42.00 | 0.12 | 0.12 | 0.15 | -0.04 | -25.00% | 14 | 884 | 26.95% |
| LVS240621P00043000 | 2024-05-17 2:24PM EDT | 43.00 | 0.18 | 0.20 | 0.24 | -0.12 | -40.00% | 244 | 2,945 | 25.93% |
| LVS240621P00044000 | 2024-05-17 1:37PM EDT | 44.00 | 0.29 | 0.34 | 0.38 | -0.16 | -35.56% | 71 | 1,232 | 25.00% |
| LVS240621P00045000 | 2024-05-17 3:46PM EDT | 45.00 | 0.56 | 0.55 | 0.59 | -0.11 | -16.42% | 318 | 5,204 | 24.17% |
| LVS240621P00046000 | 2024-05-17 3:52PM EDT | 46.00 | 0.86 | 0.85 | 0.89 | -0.13 | -13.13% | 369 | 3,261 | 23.39% |
| LVS240621P00047000 | 2024-05-17 3:44PM EDT | 47.00 | 1.28 | 1.28 | 1.31 | -0.15 | -10.49% | 585 | 2,741 | 22.80% |
| LVS240621P00048000 | 2024-05-17 11:20AM EDT | 48.00 | 1.73 | 1.81 | 1.87 | -0.31 | -15.20% | 19 | 1,344 | 22.66% |
| LVS240621P00049000 | 2024-05-17 3:55PM EDT | 49.00 | 2.52 | 2.45 | 2.53 | -0.78 | -23.64% | 40 | 1,425 | 22.22% |
| LVS240621P00050000 | 2024-05-17 3:06PM EDT | 50.00 | 2.84 | 3.20 | 3.35 | -0.71 | -20.00% | 6 | 2,383 | 23.19% |
| LVS240621P00052500 | 2024-05-15 3:04PM EDT | 52.50 | 6.40 | 5.10 | 6.55 | 0.00 | - | 760 | 59 | 50.05% |
| LVS240621P00055000 | 2024-05-17 3:04PM EDT | 55.00 | 7.50 | 7.10 | 8.15 | -0.70 | -8.54% | 36 | 423 | 34.86% |
| LVS240621P00057500 | 2024-05-17 3:11PM EDT | 57.50 | 10.00 | 9.45 | 11.70 | -0.90 | -8.26% | 30 | 20 | 73.73% |
| LVS240621P00060000 | 2024-05-16 3:05PM EDT | 60.00 | 13.20 | 11.65 | 14.30 | 0.00 | - | 61 | 22 | 84.96% |
| LVS240621P00062500 | 2024-02-16 11:50AM EDT | 62.50 | 7.90 | 11.05 | 13.50 | 0.00 | - | 1 | 5 | 0.00% |
| LVS240621P00065000 | 2024-03-20 9:37AM EDT | 65.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240621P00067500 | 2023-07-18 2:32PM EDT | 67.50 | 10.95 | 15.00 | 15.40 | 0.00 | - | 7 | 97 | 0.00% |
| LVS240621P00070000 | 2023-09-27 2:45PM EDT | 70.00 | 24.40 | 22.65 | 23.40 | 0.00 | - | 170 | 186 | 59.18% |
| LVS240621P00075000 | 2023-10-19 1:58PM EDT | 75.00 | 28.60 | 25.50 | 26.35 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240621P00080000 | 2023-05-26 3:18PM EDT | 80.00 | 24.05 | 22.65 | 23.10 | 0.00 | - | 2 | 11 | 0.00% |
| LVS240621P00085000 | 2023-05-04 11:37AM EDT | 85.00 | 24.30 | 26.05 | 26.70 | 0.00 | - | 2 | 3 | 0.00% |
| LVS240621P00090000 | 2023-06-08 1:15PM EDT | 90.00 | 32.45 | 33.95 | 34.55 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.