Mercado abrirá em 42 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
81,31 +0,48 (+0,59%) OURO
2.327,20 -3,60 (-0,15%) Bitcoin USD
61.383,71 +316,50 (+0,52%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240705C00030000 | 2024-06-10 2:11PM EDT | 30.00 | 14.90 | 12.35 | 16.35 | 0.00 | - | - | 1 | 287.99% |
| LVS240705C00040000 | 2024-06-24 10:37AM EDT | 40.00 | 5.05 | 4.00 | 5.35 | 0.00 | - | 3 | 18 | 59.08% |
| LVS240705C00041500 | 2024-06-25 9:58AM EDT | 41.50 | 2.83 | 2.88 | 4.10 | +0.10 | +3.66% | 8 | 9 | 59.28% |
| LVS240705C00042000 | 2024-06-13 11:26AM EDT | 42.00 | 2.51 | 1.87 | 2.69 | 0.00 | - | 1 | 1 | 39.65% |
| LVS240705C00042500 | 2024-06-25 9:51AM EDT | 42.50 | 2.22 | 2.07 | 2.30 | +0.48 | +27.59% | 7 | 14 | 39.26% |
| LVS240705C00043000 | 2024-06-25 3:44PM EDT | 43.00 | 1.65 | 1.68 | 1.77 | -0.60 | -26.67% | 4 | 20 | 32.23% |
| LVS240705C00043500 | 2024-06-25 1:16PM EDT | 43.50 | 1.35 | 1.34 | 1.40 | -0.37 | -21.51% | 21 | 25 | 30.96% |
| LVS240705C00044000 | 2024-06-25 2:38PM EDT | 44.00 | 1.03 | 1.02 | 1.06 | -0.44 | -29.93% | 36 | 147 | 29.59% |
| LVS240705C00044500 | 2024-06-25 3:59PM EDT | 44.50 | 0.77 | 0.75 | 0.78 | -0.30 | -28.04% | 49 | 710 | 28.71% |
| LVS240705C00045000 | 2024-06-25 3:59PM EDT | 45.00 | 0.54 | 0.53 | 0.56 | -0.32 | -37.21% | 83 | 551 | 28.42% |
| LVS240705C00045500 | 2024-06-25 12:32PM EDT | 45.50 | 0.31 | 0.35 | 0.39 | -0.29 | -48.33% | 12 | 150 | 28.22% |
| LVS240705C00046000 | 2024-06-25 3:39PM EDT | 46.00 | 0.24 | 0.24 | 0.27 | -0.22 | -47.83% | 18 | 117 | 28.42% |
| LVS240705C00046500 | 2024-06-25 3:12PM EDT | 46.50 | 0.14 | 0.16 | 0.18 | -0.15 | -51.72% | 36 | 426 | 28.52% |
| LVS240705C00047000 | 2024-06-25 2:49PM EDT | 47.00 | 0.10 | 0.10 | 0.13 | -0.18 | -64.29% | 1 | 100 | 29.49% |
| LVS240705C00047500 | 2024-06-24 3:34PM EDT | 47.50 | 0.14 | 0.07 | 0.09 | 0.00 | - | 271 | 203 | 30.08% |
| LVS240705C00048000 | 2024-06-25 9:44AM EDT | 48.00 | 0.05 | 0.03 | 0.07 | -0.04 | -44.44% | 1 | 57 | 31.64% |
| LVS240705C00048500 | 2024-06-25 11:27AM EDT | 48.50 | 0.05 | 0.02 | 0.19 | -0.12 | -70.59% | 2 | 14 | 44.63% |
| LVS240705C00049000 | 2024-06-25 9:50AM EDT | 49.00 | 0.01 | 0.01 | 0.24 | -0.04 | -80.00% | 5 | 18 | 51.56% |
| LVS240705C00050000 | 2024-06-24 12:16PM EDT | 50.00 | 0.02 | 0.01 | 0.29 | 0.00 | - | 3 | 193 | 51.76% |
| LVS240705C00051000 | 2024-06-18 1:41PM EDT | 51.00 | 0.02 | 0.01 | 0.40 | -0.01 | -33.33% | 1 | 196 | 62.70% |
| LVS240705C00052000 | 2024-06-13 12:03PM EDT | 52.00 | 0.05 | 0.01 | 0.40 | 0.00 | - | 100 | 100 | 68.95% |
| LVS240705C00053000 | 2024-06-24 9:53AM EDT | 53.00 | 0.02 | 0.01 | 0.40 | 0.00 | - | 2 | 50 | 75.00% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240705P00030000 | 2024-06-12 11:55AM EDT | 30.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 93.75% |
| LVS240705P00034000 | 2024-06-25 3:13PM EDT | 34.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 10 | 31 | 96.09% |
| LVS240705P00037000 | 2024-06-05 12:05PM EDT | 37.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | - | 16 | 53.13% |
| LVS240705P00038000 | 2024-06-05 1:06PM EDT | 38.00 | 0.09 | 0.01 | 0.04 | 0.00 | - | - | 35 | 50.00% |
| LVS240705P00039000 | 2024-06-25 10:24AM EDT | 39.00 | 0.03 | 0.01 | 0.21 | -0.07 | -70.00% | 200 | 52 | 52.54% |
| LVS240705P00041000 | 2024-06-25 12:04PM EDT | 41.00 | 0.08 | 0.05 | 0.08 | -0.04 | -33.33% | 1 | 29 | 33.20% |
| LVS240705P00042000 | 2024-06-25 3:30PM EDT | 42.00 | 0.14 | 0.12 | 0.15 | -0.01 | -6.67% | 6 | 74 | 30.27% |
| LVS240705P00042500 | 2024-06-25 11:38AM EDT | 42.50 | 0.20 | 0.18 | 0.22 | +0.04 | +25.00% | 10 | 1,047 | 29.49% |
| LVS240705P00043000 | 2024-06-25 3:41PM EDT | 43.00 | 0.30 | 0.27 | 0.31 | +0.05 | +20.00% | 7 | 149 | 28.42% |
| LVS240705P00043500 | 2024-06-25 3:07PM EDT | 43.50 | 0.43 | 0.40 | 0.44 | +0.12 | +38.71% | 25 | 539 | 27.64% |
| LVS240705P00044000 | 2024-06-25 3:53PM EDT | 44.00 | 0.61 | 0.57 | 0.61 | +0.13 | +27.08% | 16 | 137 | 26.76% |
| LVS240705P00044500 | 2024-06-25 2:39PM EDT | 44.50 | 0.79 | 0.79 | 0.84 | +0.14 | +21.54% | 69 | 556 | 26.37% |
| LVS240705P00045000 | 2024-06-25 2:31PM EDT | 45.00 | 1.13 | 1.08 | 1.13 | +0.23 | +25.56% | 67 | 165 | 26.27% |
| LVS240705P00045500 | 2024-06-25 2:45PM EDT | 45.50 | 1.41 | 1.40 | 1.48 | +0.25 | +21.55% | 11 | 3,126 | 26.66% |
| LVS240705P00046000 | 2024-06-24 11:31AM EDT | 46.00 | 1.32 | 1.25 | 1.88 | 0.00 | - | 16 | 50 | 27.44% |
| LVS240705P00046500 | 2024-06-24 10:55AM EDT | 46.50 | 1.81 | 2.14 | 2.50 | 0.00 | - | 1 | 42 | 37.70% |
| LVS240705P00047000 | 2024-06-24 2:14PM EDT | 47.00 | 2.46 | 2.56 | 2.94 | 0.00 | - | 6 | 9 | 39.45% |
| LVS240705P00048000 | 2024-06-11 12:13PM EDT | 48.00 | 4.08 | 2.13 | 4.90 | 0.00 | - | - | 0 | 88.87% |
| LVS240705P00049000 | 2024-06-05 3:03PM EDT | 49.00 | 5.35 | 3.65 | 4.90 | 0.00 | - | - | 0 | 53.42% |
| LVS240705P00050000 | 2024-05-31 12:59PM EDT | 50.00 | 5.60 | 4.50 | 6.80 | 0.00 | - | 4 | 0 | 104.10% |
© 2024 Yahoo. Todos os direitos reservados.