Mercado abrirá em 18 mins
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 0,00 (0,00%) PETROLEO CRU
78,76 +0,65 (+0,83%) OURO
2.326,30 +17,70 (+0,77%) Bitcoin USD
63.903,29 +166,47 (+0,26%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510C00030000 | 2024-05-02 10:07AM EDT | 30.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240510C00040000 | 2024-05-03 11:51AM EDT | 40.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| LVS240510C00040500 | 2024-04-24 1:46PM EDT | 40.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LVS240510C00043000 | 2024-05-03 1:02PM EDT | 43.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 0.00% |
| LVS240510C00043500 | 2024-04-30 3:46PM EDT | 43.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240510C00044000 | 2024-05-02 12:07PM EDT | 44.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| LVS240510C00044500 | 2024-05-02 10:47AM EDT | 44.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240510C00045000 | 2024-05-03 3:43PM EDT | 45.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 92 | 71 | 0.00% |
| LVS240510C00045500 | 2024-05-03 3:43PM EDT | 45.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 230 | 229 | 0.00% |
| LVS240510C00046000 | 2024-05-03 3:53PM EDT | 46.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 94 | 377 | 0.00% |
| LVS240510C00046500 | 2024-05-03 3:48PM EDT | 46.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 48 | 167 | 0.00% |
| LVS240510C00047000 | 2024-05-03 3:52PM EDT | 47.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 444 | 761 | 0.78% |
| LVS240510C00047500 | 2024-05-03 3:56PM EDT | 47.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 140 | 154 | 3.13% |
| LVS240510C00048000 | 2024-05-03 3:50PM EDT | 48.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 433 | 405 | 6.25% |
| LVS240510C00048500 | 2024-05-03 3:59PM EDT | 48.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 104 | 105 | 6.25% |
| LVS240510C00049000 | 2024-05-03 3:30PM EDT | 49.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 38 | 73 | 12.50% |
| LVS240510C00049500 | 2024-05-03 11:16AM EDT | 49.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| LVS240510C00050000 | 2024-05-02 3:15PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 244 | 12.50% |
| LVS240510C00051000 | 2024-05-02 10:34AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 25.00% |
| LVS240510C00052000 | 2024-05-01 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 6 | 25.00% |
| LVS240510C00053000 | 2024-05-02 10:11AM EDT | 53.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| LVS240510C00054000 | 2024-04-29 11:25AM EDT | 54.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 25.00% |
| LVS240510C00055000 | 2024-05-03 11:17AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 65 | 25.00% |
| LVS240510C00056000 | 2024-05-03 1:09PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 50.00% |
| LVS240510C00057000 | 2024-05-02 10:11AM EDT | 57.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| LVS240510C00058000 | 2024-04-17 2:23PM EDT | 58.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| LVS240510C00059000 | 2024-04-11 3:57PM EDT | 59.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| LVS240510C00060000 | 2024-04-09 1:51PM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| LVS240510C00061000 | 2024-04-02 1:04PM EDT | 61.00 | 0.24 | 0.00 | 0.95 | 0.00 | - | - | 3 | 171.68% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510P00035000 | 2024-04-26 11:22AM EDT | 35.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| LVS240510P00038000 | 2024-04-22 9:52AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LVS240510P00040000 | 2024-05-02 1:52PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 25.00% |
| LVS240510P00040500 | 2024-05-01 11:40AM EDT | 40.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 215 | 25.00% |
| LVS240510P00041000 | 2024-05-03 10:10AM EDT | 41.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 25.00% |
| LVS240510P00041500 | 2024-05-03 10:51AM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| LVS240510P00042000 | 2024-05-02 9:30AM EDT | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 57 | 25.00% |
| LVS240510P00042500 | 2024-05-01 3:00PM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 23 | 25.00% |
| LVS240510P00043000 | 2024-05-03 3:59PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 25.00% |
| LVS240510P00043500 | 2024-05-03 3:59PM EDT | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 88 | 12.50% |
| LVS240510P00044000 | 2024-05-03 3:39PM EDT | 44.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,059 | 2,048 | 12.50% |
| LVS240510P00044500 | 2024-05-03 3:59PM EDT | 44.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 29 | 783 | 12.50% |
| LVS240510P00045000 | 2024-05-03 2:13PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 51 | 122 | 12.50% |
| LVS240510P00045500 | 2024-05-03 2:47PM EDT | 45.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 21 | 198 | 6.25% |
| LVS240510P00046000 | 2024-05-03 3:40PM EDT | 46.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 212 | 453 | 6.25% |
| LVS240510P00046500 | 2024-05-03 3:56PM EDT | 46.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2,147 | 2,047 | 3.13% |
| LVS240510P00047000 | 2024-05-03 3:51PM EDT | 47.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 71 | 132 | 0.00% |
| LVS240510P00047500 | 2024-05-03 3:30PM EDT | 47.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 0.00% |
| LVS240510P00048000 | 2024-05-02 3:31PM EDT | 48.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| LVS240510P00049000 | 2024-05-02 11:21AM EDT | 49.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| LVS240510P00049500 | 2024-05-02 3:31PM EDT | 49.50 | 3.08 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LVS240510P00050000 | 2024-05-03 10:29AM EDT | 50.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| LVS240510P00051000 | 2024-04-29 10:21AM EDT | 51.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| LVS240510P00052000 | 2024-05-02 3:00PM EDT | 52.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| LVS240510P00053000 | 2024-04-16 3:19PM EDT | 53.00 | 3.30 | 0.00 | 0.00 | 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 | 84.57% |
| LVS240510P00055000 | 2024-04-23 10:39AM EDT | 55.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LVS240510P00057000 | 2024-04-01 1:52PM EDT | 57.00 | 4.35 | 11.90 | 13.40 | 0.00 | - | - | 1 | 263.28% |
| LVS240510P00059000 | 2024-05-02 2:15PM EDT | 59.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LVS240510P00060000 | 2024-04-03 3:11PM EDT | 60.00 | 6.42 | 13.20 | 13.55 | 0.00 | - | 2 | 2 | 139.45% |
| LVS240510P00063000 | 2024-04-29 9:56AM EDT | 63.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| LVS240510P00070000 | 2024-04-29 9:47AM EDT | 70.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.