Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.576,96 +668,98 (+1,06%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503C00043000 | 2024-04-26 11:29AM EDT | 43.00 | 2.70 | 2.46 | 2.64 | -0.06 | -2.17% | 18 | 21 | 42.19% |
| LVS240503C00045000 | 2024-04-26 3:20PM EDT | 45.00 | 1.03 | 0.98 | 1.03 | -0.09 | -8.04% | 144 | 199 | 33.89% |
| LVS240503C00045500 | 2024-04-26 3:59PM EDT | 45.50 | 0.73 | 0.70 | 0.75 | -0.20 | -21.51% | 184 | 144 | 33.30% |
| LVS240503C00046000 | 2024-04-26 3:49PM EDT | 46.00 | 0.52 | 0.48 | 0.52 | -0.21 | -28.77% | 193 | 313 | 32.62% |
| LVS240503C00046500 | 2024-04-26 3:56PM EDT | 46.50 | 0.33 | 0.31 | 0.35 | -0.12 | -26.67% | 748 | 316 | 32.42% |
| LVS240503C00047000 | 2024-04-26 3:59PM EDT | 47.00 | 0.21 | 0.19 | 0.23 | -0.07 | -25.00% | 178 | 621 | 32.52% |
| LVS240503C00047500 | 2024-04-26 2:45PM EDT | 47.50 | 0.12 | 0.11 | 0.15 | -0.05 | -29.41% | 202 | 849 | 32.91% |
| LVS240503C00048000 | 2024-04-26 3:56PM EDT | 48.00 | 0.07 | 0.07 | 0.09 | -0.20 | -74.07% | 89 | 341 | 32.81% |
| LVS240503C00048500 | 2024-04-25 1:13PM EDT | 48.50 | 0.10 | 0.02 | 0.06 | 0.00 | - | 2 | 280 | 33.79% |
| LVS240503C00049000 | 2024-04-26 1:36PM EDT | 49.00 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 3 | 1,017 | 36.33% |
| LVS240503C00049500 | 2024-04-24 10:14AM EDT | 49.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 59 | 76.95% |
| LVS240503C00050000 | 2024-04-26 10:53AM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 27 | 701 | 50.98% |
| LVS240503C00051000 | 2024-04-24 9:30AM EDT | 51.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 135 | 39.84% |
| LVS240503C00052000 | 2024-04-23 1:50PM EDT | 52.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 206 | 184 | 59.77% |
| LVS240503C00053000 | 2024-04-23 10:47AM EDT | 53.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 5 | 215 | 82.03% |
| LVS240503C00054000 | 2024-04-23 12:15PM EDT | 54.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 3 | 224 | 119.92% |
| LVS240503C00055000 | 2024-04-23 3:01PM EDT | 55.00 | 0.37 | 0.00 | 1.00 | 0.00 | - | 3 | 131 | 128.32% |
| LVS240503C00056000 | 2024-04-18 9:31AM EDT | 56.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 43 | 76.56% |
| LVS240503C00057000 | 2024-04-22 10:48AM EDT | 57.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 22 | 94.92% |
| LVS240503C00058000 | 2024-04-26 10:52AM EDT | 58.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 96 | 162.50% |
| LVS240503C00059000 | 2024-04-03 10:38AM EDT | 59.00 | 0.40 | 0.00 | 1.27 | 0.00 | - | 5 | 9 | 170.12% |
| LVS240503C00060000 | 2024-04-22 9:48AM EDT | 60.00 | 0.25 | 0.00 | 1.27 | 0.00 | - | 1 | 12 | 177.34% |
| LVS240503C00061000 | 2024-04-02 3:48PM EDT | 61.00 | 0.19 | 0.00 | 1.23 | 0.00 | - | 1 | 1 | 182.81% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503P00030000 | 2024-03-28 3:22PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 140.63% |
| LVS240503P00039000 | 2024-04-18 12:51PM EDT | 39.00 | 0.11 | 0.00 | 0.28 | 0.00 | - | - | 6 | 81.64% |
| LVS240503P00041000 | 2024-04-24 2:13PM EDT | 41.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 10 | 29 | 53.32% |
| LVS240503P00042000 | 2024-04-26 11:09AM EDT | 42.00 | 0.04 | 0.01 | 0.10 | +0.01 | +33.33% | 1 | 106 | 45.12% |
| LVS240503P00043000 | 2024-04-26 3:41PM EDT | 43.00 | 0.07 | 0.06 | 0.10 | -0.07 | -50.00% | 98 | 86 | 34.57% |
| LVS240503P00044000 | 2024-04-26 2:26PM EDT | 44.00 | 0.22 | 0.20 | 0.24 | 0.00 | - | 5 | 156 | 32.91% |
| LVS240503P00045000 | 2024-04-26 3:55PM EDT | 45.00 | 0.51 | 0.50 | 0.53 | 0.00 | - | 68 | 726 | 31.74% |
| LVS240503P00045500 | 2024-04-26 3:51PM EDT | 45.50 | 0.98 | 0.72 | 0.76 | +0.29 | +42.03% | 36 | 241 | 31.59% |
| LVS240503P00046000 | 2024-04-26 3:59PM EDT | 46.00 | 0.99 | 1.00 | 1.03 | +0.06 | +6.45% | 127 | 609 | 30.86% |
| LVS240503P00046500 | 2024-04-26 2:31PM EDT | 46.50 | 1.30 | 1.31 | 1.37 | +0.07 | +5.69% | 72 | 172 | 30.96% |
| LVS240503P00047000 | 2024-04-26 1:26PM EDT | 47.00 | 1.63 | 1.66 | 1.83 | +0.09 | +5.84% | 25 | 214 | 35.35% |
| LVS240503P00047500 | 2024-04-24 11:37AM EDT | 47.50 | 2.22 | 1.95 | 4.30 | 0.00 | - | 2 | 79 | 81.25% |
| LVS240503P00048000 | 2024-04-26 12:33PM EDT | 48.00 | 2.65 | 2.44 | 2.74 | +0.37 | +16.23% | 4 | 29 | 41.02% |
| LVS240503P00048500 | 2024-04-24 12:13PM EDT | 48.50 | 3.45 | 2.80 | 3.30 | 0.00 | - | 1 | 2 | 50.39% |
| LVS240503P00049000 | 2024-04-23 2:36PM EDT | 49.00 | 2.88 | 3.45 | 3.80 | 0.00 | - | 1 | 140 | 55.47% |
| LVS240503P00049500 | 2024-04-18 3:30PM EDT | 49.50 | 3.95 | 2.84 | 4.40 | 0.00 | - | - | 3 | 67.48% |
| LVS240503P00050000 | 2024-04-24 1:43PM EDT | 50.00 | 4.55 | 4.35 | 5.65 | 0.00 | - | 4 | 68 | 79.10% |
| LVS240503P00051000 | 2024-04-24 2:21PM EDT | 51.00 | 5.60 | 5.30 | 5.70 | 0.00 | - | 80 | 30 | 64.65% |
| LVS240503P00052000 | 2024-04-18 3:01PM EDT | 52.00 | 6.20 | 4.55 | 6.65 | 0.00 | - | 21 | 0 | 66.41% |
| LVS240503P00053000 | 2024-04-16 10:08AM EDT | 53.00 | 3.63 | 7.20 | 9.60 | 0.00 | - | 1 | 9 | 133.79% |
| LVS240503P00055000 | 2024-03-22 1:02PM EDT | 55.00 | 5.21 | 7.40 | 11.50 | 0.00 | - | 10 | 5 | 213.18% |
| LVS240503P00060000 | 2024-04-18 9:32AM EDT | 60.00 | 13.00 | 14.25 | 14.75 | 0.00 | - | - | 0 | 133.98% |
© 2024 Yahoo. Todos os direitos reservados.