Mercado abrirá em 1 h 31 min
BOVESPA
124.305,57 -423,43 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,28 (-0,90%) PETROLEO CRU
78,21 +0,49 (+0,63%) OURO
2.345,20 +10,70 (+0,46%) Bitcoin USD
68.488,98 -617,60 (-0,89%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240607C00043000 | 2024-05-22 10:37AM EDT | 43.00 | 3.35 | 1.33 | 2.82 | 0.00 | - | - | 1 | 54.10% |
| LVS240607C00044000 | 2024-05-23 2:34PM EDT | 44.00 | 1.41 | 1.38 | 1.65 | 0.00 | - | 9 | 13 | 35.99% |
| LVS240607C00044500 | 2024-05-24 10:53AM EDT | 44.50 | 1.28 | 1.06 | 1.17 | -0.12 | -8.57% | 2 | 4 | 29.98% |
| LVS240607C00045000 | 2024-05-24 3:27PM EDT | 45.00 | 0.88 | 0.82 | 0.95 | +0.01 | +1.15% | 228 | 111 | 31.06% |
| LVS240607C00045500 | 2024-05-24 3:58PM EDT | 45.50 | 0.60 | 0.60 | 0.67 | -0.10 | -14.29% | 18 | 23 | 29.00% |
| LVS240607C00046000 | 2024-05-24 2:59PM EDT | 46.00 | 0.49 | 0.42 | 0.55 | +0.02 | +4.26% | 26 | 240 | 30.81% |
| LVS240607C00046500 | 2024-05-24 12:13PM EDT | 46.50 | 0.40 | 0.29 | 0.34 | +0.02 | +5.26% | 3 | 7 | 28.32% |
| LVS240607C00047000 | 2024-05-24 3:01PM EDT | 47.00 | 0.23 | 0.19 | 0.24 | -0.02 | -8.00% | 31 | 118 | 28.42% |
| LVS240607C00047500 | 2024-05-24 1:37PM EDT | 47.50 | 0.17 | 0.12 | 0.18 | -0.04 | -19.05% | 2 | 141 | 29.30% |
| LVS240607C00048000 | 2024-05-24 12:14PM EDT | 48.00 | 0.13 | 0.07 | 0.13 | -0.08 | -38.10% | 3 | 295 | 29.88% |
| LVS240607C00048500 | 2024-05-23 2:39PM EDT | 48.50 | 0.08 | 0.04 | 0.12 | 0.00 | - | - | 58 | 32.42% |
| LVS240607C00049000 | 2024-05-24 2:41PM EDT | 49.00 | 0.06 | 0.03 | 0.10 | -0.01 | -14.29% | 12 | 125 | 33.99% |
| LVS240607C00049500 | 2024-05-23 10:52AM EDT | 49.50 | 0.07 | 0.02 | 0.42 | 0.00 | - | - | 20 | 55.76% |
| LVS240607C00050000 | 2024-05-22 9:50AM EDT | 50.00 | 0.07 | 0.01 | 0.22 | 0.00 | - | 1 | 578 | 48.44% |
| LVS240607C00051000 | 2024-05-24 3:10PM EDT | 51.00 | 0.07 | 0.03 | 0.07 | -0.03 | -30.00% | 1 | 14 | 41.99% |
| LVS240607C00052000 | 2024-05-17 11:01AM EDT | 52.00 | 0.07 | 0.01 | 0.88 | 0.00 | - | 1 | 23 | 73.93% |
| LVS240607C00053000 | 2024-05-20 11:45AM EDT | 53.00 | 0.07 | 0.01 | 0.40 | 0.00 | - | 1 | 6 | 65.04% |
| LVS240607C00054000 | 2024-05-23 11:33AM EDT | 54.00 | 0.03 | 0.00 | 1.72 | 0.00 | - | 1 | 14 | 106.74% |
| LVS240607C00055000 | 2024-05-23 1:45PM EDT | 55.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 3 | 5 | 112.70% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240607P00030000 | 2024-04-30 1:22PM EDT | 30.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 1 | 94.53% |
| LVS240607P00038000 | 2024-05-01 11:48AM EDT | 38.00 | 0.10 | 0.01 | 1.00 | 0.00 | - | - | 16 | 87.99% |
| LVS240607P00039000 | 2024-05-07 10:56AM EDT | 39.00 | 0.16 | 0.01 | 1.09 | 0.00 | - | 16 | 16 | 80.76% |
| LVS240607P00040000 | 2024-05-24 12:23PM EDT | 40.00 | 0.02 | 0.02 | 0.89 | -0.66 | -97.06% | 8 | 32 | 66.11% |
| LVS240607P00041000 | 2024-05-24 2:18PM EDT | 41.00 | 0.06 | 0.05 | 0.11 | -0.03 | -33.33% | 9 | 156 | 36.33% |
| LVS240607P00042000 | 2024-05-23 2:08PM EDT | 42.00 | 0.18 | 0.11 | 0.16 | 0.00 | - | 2 | 44 | 32.03% |
| LVS240607P00043000 | 2024-05-24 3:57PM EDT | 43.00 | 0.26 | 0.19 | 0.28 | -0.01 | -3.70% | 43 | 68 | 29.40% |
| LVS240607P00043500 | 2024-05-24 12:17PM EDT | 43.50 | 0.34 | 0.30 | 0.39 | -0.13 | -27.66% | 25 | 2 | 28.81% |
| LVS240607P00044000 | 2024-05-24 3:19PM EDT | 44.00 | 0.52 | 0.45 | 0.54 | +0.07 | +15.56% | 2 | 69 | 28.42% |
| LVS240607P00044500 | 2024-05-24 3:59PM EDT | 44.50 | 0.75 | 0.61 | 0.73 | +0.20 | +36.36% | 9 | 4 | 28.08% |
| LVS240607P00045000 | 2024-05-24 1:41PM EDT | 45.00 | 0.87 | 0.85 | 0.96 | -0.21 | -19.44% | 26 | 132 | 27.64% |
| LVS240607P00045500 | 2024-05-24 12:17PM EDT | 45.50 | 1.12 | 1.13 | 1.22 | +0.05 | +4.67% | 25 | 19 | 26.76% |
| LVS240607P00046000 | 2024-05-23 2:29PM EDT | 46.00 | 1.75 | 1.34 | 1.63 | 0.00 | - | 20 | 62 | 29.49% |
| LVS240607P00046500 | 2024-05-22 1:36PM EDT | 46.50 | 1.31 | 1.68 | 1.98 | 0.00 | - | - | 92 | 29.10% |
| LVS240607P00047000 | 2024-05-24 3:28PM EDT | 47.00 | 2.27 | 1.13 | 2.37 | +0.07 | +3.18% | 24 | 113 | 28.91% |
| LVS240607P00048000 | 2024-05-23 10:33AM EDT | 48.00 | 2.75 | 2.92 | 3.40 | 0.00 | - | 1 | 61 | 38.09% |
| LVS240607P00048500 | 2024-05-22 11:33AM EDT | 48.50 | 2.75 | 2.94 | 4.70 | 0.00 | - | - | 6 | 73.54% |
| LVS240607P00050000 | 2024-05-13 9:53AM EDT | 50.00 | 3.00 | 4.05 | 5.35 | 0.00 | - | 3 | 3 | 49.12% |
| LVS240607P00051000 | 2024-05-08 3:04PM EDT | 51.00 | 4.42 | 4.65 | 7.45 | 0.00 | - | - | 1 | 103.81% |
| LVS240607P00053000 | 2024-05-07 2:47PM EDT | 53.00 | 6.10 | 6.90 | 9.15 | 0.00 | - | - | 0 | 107.23% |
© 2024 Yahoo. Todos os direitos reservados.