Mercado abrirá em 49 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
81,32 +0,49 (+0,61%) OURO
2.324,80 -6,00 (-0,26%) Bitcoin USD
61.443,72 +427,38 (+0,70%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250620C00025000 | 2024-05-30 3:58PM EDT | 25.00 | 20.20 | 19.10 | 21.20 | 0.00 | - | 1 | 101 | 61.28% |
| LVS250620C00028000 | 2024-04-19 2:55PM EDT | 28.00 | 19.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LVS250620C00030000 | 2024-06-14 11:52AM EDT | 30.00 | 15.15 | 14.40 | 17.60 | 0.00 | - | 5 | 256 | 59.72% |
| LVS250620C00033000 | 2024-06-21 1:12PM EDT | 33.00 | 13.55 | 12.95 | 14.10 | 0.00 | - | 1 | 5 | 46.35% |
| LVS250620C00035000 | 2024-06-14 9:30AM EDT | 35.00 | 11.30 | 10.85 | 12.95 | 0.00 | - | 5 | 311 | 47.27% |
| LVS250620C00038000 | 2024-06-20 11:05AM EDT | 38.00 | 10.25 | 9.60 | 10.05 | 0.00 | - | 153 | 761 | 39.32% |
| LVS250620C00040000 | 2024-06-13 2:15PM EDT | 40.00 | 8.50 | 7.00 | 8.70 | 0.00 | - | 252 | 822 | 37.78% |
| LVS250620C00043000 | 2024-06-14 1:25PM EDT | 43.00 | 6.36 | 6.75 | 7.15 | 0.00 | - | 3 | 334 | 37.43% |
| LVS250620C00045000 | 2024-06-21 1:03PM EDT | 45.00 | 6.35 | 5.75 | 5.90 | 0.00 | - | 10 | 197 | 35.24% |
| LVS250620C00047000 | 2024-06-24 1:59PM EDT | 47.00 | 5.15 | 4.85 | 6.00 | 0.00 | - | 100 | 180 | 40.26% |
| LVS250620C00050000 | 2024-06-24 12:42PM EDT | 50.00 | 3.95 | 3.70 | 3.80 | 0.00 | - | 5 | 533 | 33.42% |
| LVS250620C00052500 | 2024-06-21 3:14PM EDT | 52.50 | 3.00 | 2.93 | 3.05 | 0.00 | - | 1 | 339 | 33.03% |
| LVS250620C00055000 | 2024-06-18 2:36PM EDT | 55.00 | 2.34 | 2.27 | 2.56 | 0.00 | - | 41 | 1,471 | 33.53% |
| LVS250620C00057500 | 2024-06-12 3:36PM EDT | 57.50 | 1.82 | 1.78 | 1.88 | 0.00 | - | 8 | 657 | 32.12% |
| LVS250620C00060000 | 2024-06-21 1:21PM EDT | 60.00 | 1.69 | 1.37 | 1.49 | 0.00 | - | 10 | 203 | 31.98% |
| LVS250620C00062500 | 2024-05-24 2:26PM EDT | 62.50 | 1.51 | 1.36 | 1.50 | 0.00 | - | 79 | 577 | 34.57% |
| LVS250620C00065000 | 2024-06-10 10:51AM EDT | 65.00 | 1.00 | 0.82 | 0.91 | 0.00 | - | 1 | 792 | 31.64% |
| LVS250620C00070000 | 2024-06-24 11:40AM EDT | 70.00 | 0.57 | 0.49 | 0.56 | 0.00 | - | 2 | 642 | 31.52% |
| LVS250620C00075000 | 2024-05-28 2:34PM EDT | 75.00 | 0.42 | 0.27 | 0.37 | 0.00 | - | 1 | 311 | 31.93% |
| LVS250620C00080000 | 2024-06-21 11:24AM EDT | 80.00 | 0.30 | 0.00 | 0.27 | 0.00 | - | 2 | 62 | 32.86% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250620P00025000 | 2024-06-21 11:23AM EDT | 25.00 | 0.41 | 0.21 | 0.47 | 0.00 | - | 2 | 34 | 40.77% |
| LVS250620P00028000 | 2024-06-25 1:52PM EDT | 28.00 | 0.67 | 0.43 | 0.69 | 0.00 | - | 1 | 37 | 37.74% |
| LVS250620P00030000 | 2024-06-21 12:39PM EDT | 30.00 | 0.80 | 0.63 | 0.95 | 0.00 | - | 2 | 44 | 36.69% |
| LVS250620P00033000 | 2024-06-24 11:03AM EDT | 33.00 | 1.25 | 1.32 | 1.44 | 0.00 | - | 10 | 570 | 34.96% |
| LVS250620P00035000 | 2024-06-25 1:45PM EDT | 35.00 | 1.82 | 1.58 | 1.93 | 0.00 | - | 1 | 434 | 34.44% |
| LVS250620P00038000 | 2024-06-25 2:09PM EDT | 38.00 | 2.61 | 2.51 | 2.65 | 0.00 | - | 362 | 2,024 | 32.26% |
| LVS250620P00040000 | 2024-06-24 11:26AM EDT | 40.00 | 3.00 | 2.99 | 3.30 | 0.00 | - | 5 | 1,362 | 31.25% |
| LVS250620P00043000 | 2024-06-21 3:00PM EDT | 43.00 | 3.90 | 4.25 | 4.45 | 0.00 | - | 365 | 2,262 | 29.62% |
| LVS250620P00045000 | 2024-06-21 2:13PM EDT | 45.00 | 4.75 | 5.10 | 5.35 | 0.00 | - | 17 | 1,019 | 28.52% |
| LVS250620P00047000 | 2024-06-24 12:31PM EDT | 47.00 | 6.00 | 6.10 | 6.45 | 0.00 | - | 2 | 787 | 27.88% |
| LVS250620P00050000 | 2024-06-18 10:44AM EDT | 50.00 | 8.27 | 7.90 | 8.15 | 0.00 | - | 5 | 628 | 25.92% |
| LVS250620P00052500 | 2024-05-21 2:22PM EDT | 52.50 | 8.80 | 8.85 | 11.90 | 0.00 | - | 15 | 149 | 37.36% |
| LVS250620P00055000 | 2024-05-02 2:35PM EDT | 55.00 | 10.65 | 9.00 | 12.20 | 0.00 | - | 12 | 106 | 26.95% |
| LVS250620P00057500 | 2024-05-13 9:51AM EDT | 57.50 | 11.75 | 13.55 | 14.35 | 0.00 | - | 2 | 93 | 27.25% |
| LVS250620P00060000 | 2024-06-03 10:52AM EDT | 60.00 | 15.55 | 14.70 | 16.75 | 0.00 | - | 1 | 77 | 29.03% |
| LVS250620P00062500 | 2024-03-28 10:06AM EDT | 62.50 | 12.65 | 16.45 | 17.85 | 0.00 | - | 5 | 23 | 0.00% |
| LVS250620P00065000 | 2024-06-05 12:01PM EDT | 65.00 | 21.57 | 19.60 | 21.20 | 0.00 | - | 1 | 6 | 27.98% |
© 2024 Yahoo. Todos os direitos reservados.