Mercado abrirá em 37 mins
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,39 +0,56 (+0,69%) OURO
2.326,90 -3,90 (-0,17%) Bitcoin USD
61.451,05 +283,18 (+0,46%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240628C00034000 | 2024-06-24 10:29AM EDT | 34.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| LVS240628C00035000 | 2024-06-25 11:32AM EDT | 35.00 | 9.44 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 0.00% |
| LVS240628C00036000 | 2024-06-18 10:27AM EDT | 36.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| LVS240628C00040500 | 2024-06-11 1:23PM EDT | 40.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| LVS240628C00041500 | 2024-06-20 10:12AM EDT | 41.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LVS240628C00042000 | 2024-06-21 11:08AM EDT | 42.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 0.00% |
| LVS240628C00042500 | 2024-06-24 9:41AM EDT | 42.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| LVS240628C00043000 | 2024-06-24 2:55PM EDT | 43.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| LVS240628C00043500 | 2024-06-25 3:44PM EDT | 43.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| LVS240628C00044000 | 2024-06-25 2:02PM EDT | 44.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 174 | 468 | 0.00% |
| LVS240628C00044500 | 2024-06-25 1:21PM EDT | 44.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 24 | 233 | 1.56% |
| LVS240628C00045000 | 2024-06-25 3:59PM EDT | 45.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,453 | 4,607 | 6.25% |
| LVS240628C00045500 | 2024-06-25 2:59PM EDT | 45.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 39 | 199 | 6.25% |
| LVS240628C00046000 | 2024-06-25 3:59PM EDT | 46.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 44 | 733 | 12.50% |
| LVS240628C00046500 | 2024-06-25 11:33AM EDT | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 159 | 12.50% |
| LVS240628C00047000 | 2024-06-25 2:49PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 756 | 12.50% |
| LVS240628C00047500 | 2024-06-24 10:54AM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 25.00% |
| LVS240628C00048000 | 2024-06-24 9:37AM EDT | 48.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 103 | 25.00% |
| LVS240628C00048500 | 2024-06-25 11:35AM EDT | 48.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 580 | 627 | 25.00% |
| LVS240628C00049000 | 2024-06-25 2:06PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 25.00% |
| LVS240628C00049500 | 2024-06-18 1:35PM EDT | 49.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 53 | 25.00% |
| LVS240628C00050000 | 2024-06-24 11:44AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 752 | 25.00% |
| LVS240628C00051000 | 2024-06-21 9:56AM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 92 | 50.00% |
| LVS240628C00052000 | 2024-06-11 12:27PM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 75 | 70 | 50.00% |
| LVS240628C00053000 | 2024-06-25 1:01PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 351 | 351 | 50.00% |
| LVS240628C00054000 | 2024-06-25 10:21AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 681 | 50.00% |
| LVS240628C00055000 | 2024-06-24 1:49PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 380 | 460 | 50.00% |
| LVS240628C00056000 | 2024-06-24 10:07AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 506 | 50.00% |
| LVS240628C00057000 | 2024-06-21 11:05AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240628P00030000 | 2024-06-12 3:22PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| LVS240628P00035000 | 2024-06-24 10:06AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 50.00% |
| LVS240628P00036000 | 2024-06-24 10:16AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 230 | 532 | 50.00% |
| LVS240628P00037000 | 2024-06-25 11:38AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 343 | 975 | 50.00% |
| LVS240628P00037500 | 2024-06-25 2:55PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 47 | 50.00% |
| LVS240628P00038000 | 2024-06-24 12:37PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 172 | 50.00% |
| LVS240628P00038500 | 2024-06-24 12:28PM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 50.00% |
| LVS240628P00039000 | 2024-06-11 1:00PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 55 | 25.00% |
| LVS240628P00039500 | 2024-06-18 1:30PM EDT | 39.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 101 | 25.00% |
| LVS240628P00040000 | 2024-06-24 2:04PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 25.00% |
| LVS240628P00040500 | 2024-06-18 11:42AM EDT | 40.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LVS240628P00041000 | 2024-06-20 12:16PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 172 | 25.00% |
| LVS240628P00041500 | 2024-06-18 2:30PM EDT | 41.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 33 | 50 | 25.00% |
| LVS240628P00042000 | 2024-06-25 2:37PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 122 | 759 | 12.50% |
| LVS240628P00042500 | 2024-06-24 2:37PM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 48 | 48 | 12.50% |
| LVS240628P00043000 | 2024-06-25 2:09PM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 267 | 12.50% |
| LVS240628P00043500 | 2024-06-25 2:02PM EDT | 43.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 42 | 669 | 6.25% |
| LVS240628P00044000 | 2024-06-25 3:50PM EDT | 44.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 48 | 377 | 3.13% |
| LVS240628P00044500 | 2024-06-25 3:14PM EDT | 44.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 27 | 354 | 0.00% |
| LVS240628P00045000 | 2024-06-25 3:39PM EDT | 45.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 28 | 438 | 0.00% |
| LVS240628P00045500 | 2024-06-25 10:32AM EDT | 45.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 43 | 114 | 0.00% |
| LVS240628P00046000 | 2024-06-25 9:58AM EDT | 46.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 36 | 94 | 0.00% |
| LVS240628P00046500 | 2024-06-20 3:25PM EDT | 46.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| LVS240628P00047000 | 2024-06-24 2:32PM EDT | 47.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 21 | 71 | 0.00% |
| LVS240628P00048000 | 2024-06-21 3:55PM EDT | 48.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| LVS240628P00048500 | 2024-06-25 1:06PM EDT | 48.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| LVS240628P00049000 | 2024-06-17 10:10AM EDT | 49.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 0.00% |
| LVS240628P00049500 | 2024-06-17 10:10AM EDT | 49.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| LVS240628P00050000 | 2024-06-07 3:46PM EDT | 50.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LVS240628P00052000 | 2024-06-25 9:36AM EDT | 52.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| LVS240628P00054000 | 2024-06-17 10:04AM EDT | 54.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.