Mercado fechado
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
77,87 +0,15 (+0,19%) OURO
2.337,40 +2,90 (+0,12%) Bitcoin USD
68.780,03 -369,08 (-0,53%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250117C00018000 | 2024-05-07 2:21PM EDT | 18.00 | 29.34 | 25.25 | 29.00 | 0.00 | - | 2 | 114 | 65.43% |
| LVS250117C00020000 | 2024-02-29 12:58PM EDT | 20.00 | 34.00 | 29.65 | 34.25 | 0.00 | - | 5 | 19 | 183.81% |
| LVS250117C00023000 | 2023-10-12 3:35PM EDT | 23.00 | 24.00 | 25.35 | 26.15 | 0.00 | - | 1 | 84 | 115.38% |
| LVS250117C00025000 | 2024-05-01 9:47AM EDT | 25.00 | 20.50 | 19.30 | 21.65 | 0.00 | - | 1 | 72 | 54.13% |
| LVS250117C00028000 | 2024-03-27 3:39PM EDT | 28.00 | 24.20 | 17.15 | 19.95 | 0.00 | - | 2 | 97 | 62.99% |
| LVS250117C00030000 | 2024-05-24 3:59PM EDT | 30.00 | 15.92 | 15.90 | 16.45 | -0.89 | -5.29% | 3 | 1,408 | 51.20% |
| LVS250117C00033000 | 2024-04-01 9:51AM EDT | 33.00 | 21.35 | 13.25 | 15.00 | 0.00 | - | 5 | 107 | 53.15% |
| LVS250117C00035000 | 2024-05-24 3:37PM EDT | 35.00 | 11.65 | 10.50 | 12.25 | -0.97 | -7.69% | 1 | 421 | 47.93% |
| LVS250117C00037000 | 2024-05-03 10:06AM EDT | 37.00 | 11.45 | 9.75 | 10.90 | 0.00 | - | 2 | 57 | 47.45% |
| LVS250117C00040000 | 2024-05-23 2:09PM EDT | 40.00 | 7.85 | 7.85 | 8.90 | 0.00 | - | 15 | 1,324 | 45.50% |
| LVS250117C00042000 | 2024-05-24 3:45PM EDT | 42.00 | 6.63 | 6.35 | 7.65 | -0.57 | -7.92% | 2 | 409 | 44.02% |
| LVS250117C00045000 | 2024-05-23 3:52PM EDT | 45.00 | 5.00 | 4.85 | 5.00 | 0.00 | - | 62 | 793 | 35.21% |
| LVS250117C00047000 | 2024-05-24 12:39PM EDT | 47.00 | 4.05 | 3.90 | 4.05 | +0.15 | +3.85% | 1 | 1,154 | 34.30% |
| LVS250117C00050000 | 2024-05-24 11:24AM EDT | 50.00 | 2.93 | 2.73 | 3.20 | +0.15 | +5.40% | 75 | 2,807 | 35.47% |
| LVS250117C00052500 | 2024-05-23 11:37AM EDT | 52.50 | 2.18 | 2.00 | 2.29 | 0.00 | - | 4 | 1,785 | 33.73% |
| LVS250117C00055000 | 2024-05-24 2:47PM EDT | 55.00 | 1.51 | 1.45 | 1.72 | -0.02 | -1.31% | 16 | 3,161 | 33.40% |
| LVS250117C00057500 | 2024-05-16 3:47PM EDT | 57.50 | 1.62 | 1.00 | 1.13 | 0.00 | - | 1 | 1,820 | 31.68% |
| LVS250117C00060000 | 2024-05-24 2:18PM EDT | 60.00 | 0.78 | 0.71 | 0.81 | -0.10 | -11.36% | 5 | 3,355 | 31.40% |
| LVS250117C00062500 | 2024-05-24 2:18PM EDT | 62.50 | 0.56 | 0.50 | 0.59 | -0.13 | -18.84% | 5 | 421 | 31.40% |
| LVS250117C00065000 | 2024-05-24 10:23AM EDT | 65.00 | 0.40 | 0.36 | 0.43 | -0.07 | -14.89% | 1 | 2,702 | 31.42% |
| LVS250117C00067500 | 2024-05-24 2:18PM EDT | 67.50 | 0.28 | 0.25 | 0.32 | -0.04 | -12.50% | 6 | 348 | 31.64% |
| LVS250117C00070000 | 2024-05-24 3:58PM EDT | 70.00 | 0.20 | 0.15 | 0.24 | -0.03 | -13.04% | 11 | 2,455 | 31.89% |
| LVS250117C00075000 | 2024-05-24 2:16PM EDT | 75.00 | 0.10 | 0.05 | 0.20 | -0.03 | -23.08% | 202 | 778 | 34.47% |
| LVS250117C00080000 | 2024-05-24 2:17PM EDT | 80.00 | 0.05 | 0.02 | 0.31 | -0.05 | -50.00% | 202 | 596 | 40.92% |
| LVS250117C00085000 | 2024-05-15 2:35PM EDT | 85.00 | 0.05 | 0.01 | 1.28 | 0.00 | - | 2 | 159 | 51.07% |
| LVS250117C00090000 | 2024-04-22 10:08AM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250117P00018000 | 2024-05-24 2:15PM EDT | 18.00 | 0.05 | 0.01 | 0.11 | -0.01 | -16.67% | 200 | 489 | 51.95% |
| LVS250117P00020000 | 2024-05-16 10:22AM EDT | 20.00 | 0.05 | 0.06 | 0.63 | 0.00 | - | 2 | 200 | 62.89% |
| LVS250117P00023000 | 2024-05-24 10:13AM EDT | 23.00 | 0.19 | 0.06 | 0.36 | +0.05 | +35.71% | 2 | 415 | 53.76% |
| LVS250117P00025000 | 2024-05-24 10:13AM EDT | 25.00 | 0.18 | 0.08 | 0.25 | -0.01 | -5.26% | 2 | 616 | 44.39% |
| LVS250117P00028000 | 2024-05-23 2:25PM EDT | 28.00 | 0.29 | 0.23 | 0.35 | 0.00 | - | 2 | 2,259 | 39.84% |
| LVS250117P00030000 | 2024-05-24 11:52AM EDT | 30.00 | 0.38 | 0.36 | 0.54 | 0.00 | - | 1 | 1,255 | 39.06% |
| LVS250117P00033000 | 2024-05-23 1:37PM EDT | 33.00 | 0.67 | 0.64 | 0.74 | 0.00 | - | 3 | 2,281 | 34.86% |
| LVS250117P00035000 | 2024-05-24 11:52AM EDT | 35.00 | 0.92 | 0.93 | 1.03 | -0.07 | -7.07% | 3 | 1,712 | 33.59% |
| LVS250117P00037000 | 2024-05-23 12:58PM EDT | 37.00 | 1.31 | 1.31 | 1.40 | 0.00 | - | 5 | 1,300 | 32.32% |
| LVS250117P00040000 | 2024-05-23 2:06PM EDT | 40.00 | 2.14 | 1.87 | 2.18 | 0.00 | - | 3 | 3,634 | 30.79% |
| LVS250117P00042000 | 2024-05-23 2:06PM EDT | 42.00 | 2.81 | 2.67 | 2.81 | 0.00 | - | 2 | 3,051 | 29.43% |
| LVS250117P00045000 | 2024-05-24 3:57PM EDT | 45.00 | 4.00 | 3.95 | 4.05 | -0.08 | -1.96% | 31 | 3,351 | 27.75% |
| LVS250117P00047000 | 2024-05-23 2:52PM EDT | 47.00 | 5.10 | 4.95 | 5.10 | 0.00 | - | 36 | 2,250 | 26.87% |
| LVS250117P00050000 | 2024-05-24 2:18PM EDT | 50.00 | 6.80 | 6.80 | 7.00 | +0.90 | +15.25% | 4 | 4,287 | 25.84% |
| LVS250117P00052500 | 2024-05-17 11:33AM EDT | 52.50 | 7.10 | 7.60 | 8.75 | 0.00 | - | 4 | 1,342 | 24.32% |
| LVS250117P00055000 | 2024-05-24 2:18PM EDT | 55.00 | 10.53 | 10.55 | 10.95 | +1.30 | +14.08% | 4 | 1,714 | 25.22% |
| LVS250117P00057500 | 2024-05-24 2:18PM EDT | 57.50 | 12.73 | 12.65 | 12.95 | +4.18 | +48.89% | 4 | 865 | 22.10% |
| LVS250117P00060000 | 2024-05-24 10:29AM EDT | 60.00 | 14.94 | 14.80 | 15.35 | +1.79 | +13.61% | 1 | 465 | 22.90% |
| LVS250117P00062500 | 2024-05-24 2:18PM EDT | 62.50 | 17.58 | 16.05 | 17.80 | +5.93 | +50.90% | 3 | 65 | 24.12% |
| LVS250117P00065000 | 2024-05-22 2:52PM EDT | 65.00 | 19.50 | 19.10 | 20.30 | 0.00 | - | 84 | 25 | 26.32% |
| LVS250117P00067500 | 2024-05-22 3:50PM EDT | 67.50 | 21.72 | 21.55 | 22.80 | 0.00 | - | 75 | 0 | 28.42% |
| LVS250117P00070000 | 2024-05-08 2:59PM EDT | 70.00 | 23.25 | 23.15 | 26.95 | 0.00 | - | 106 | 1 | 53.27% |
| LVS250117P00075000 | 2023-04-28 3:14PM EDT | 75.00 | 16.18 | 20.60 | 21.40 | 0.00 | - | 1 | 6 | 0.00% |
| LVS250117P00080000 | 2023-09-25 2:32PM EDT | 80.00 | 34.53 | 32.70 | 33.05 | 0.00 | - | 1 | 0 | 0.00% |
| LVS250117P00085000 | 2023-12-06 4:15PM EDT | 85.00 | 40.00 | 33.70 | 34.65 | 0.00 | - | 1 | 0 | 0.00% |
| LVS250117P00090000 | 2024-02-16 12:48PM EDT | 90.00 | 34.55 | 36.70 | 41.25 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.