Mercado abrirá em 2 h 23 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
78,15 +0,43 (+0,55%) OURO
2.346,40 +11,90 (+0,51%) Bitcoin USD
68.452,30 -662,43 (-0,96%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS260116C00025000 | 2024-04-24 11:06AM EDT | 25.00 | 21.90 | 20.15 | 22.60 | 0.00 | - | 2 | 24 | 56.06% |
| LVS260116C00028000 | 2024-03-04 11:44AM EDT | 28.00 | 25.02 | 25.00 | 30.00 | 0.00 | - | 1 | 40 | 104.58% |
| LVS260116C00030000 | 2024-04-26 12:36PM EDT | 30.00 | 18.20 | 16.30 | 20.00 | 0.00 | - | 1 | 24 | 59.60% |
| LVS260116C00033000 | 2024-04-26 3:09PM EDT | 33.00 | 16.01 | 14.15 | 17.70 | 0.00 | - | 1 | 20 | 55.42% |
| LVS260116C00035000 | 2024-05-16 9:35AM EDT | 35.00 | 15.02 | 12.80 | 16.35 | 0.00 | - | 7 | 94 | 53.63% |
| LVS260116C00038000 | 2024-05-17 12:01PM EDT | 38.00 | 14.21 | 10.90 | 14.45 | 0.00 | - | 20 | 89 | 51.29% |
| LVS260116C00040000 | 2024-05-23 3:56PM EDT | 40.00 | 10.78 | 10.00 | 12.00 | 0.00 | - | 671 | 697 | 43.71% |
| LVS260116C00043000 | 2024-04-25 1:02PM EDT | 43.00 | 10.22 | 8.10 | 10.60 | 0.00 | - | 1 | 59 | 43.40% |
| LVS260116C00045000 | 2024-05-23 1:38PM EDT | 45.00 | 8.35 | 8.15 | 8.45 | 0.00 | - | 12 | 503 | 37.37% |
| LVS260116C00047000 | 2024-05-20 10:38AM EDT | 47.00 | 8.93 | 7.00 | 8.80 | 0.00 | - | 2 | 348 | 42.32% |
| LVS260116C00050000 | 2024-05-24 3:46PM EDT | 50.00 | 6.19 | 5.35 | 6.40 | -0.28 | -4.33% | 15 | 625 | 36.29% |
| LVS260116C00052500 | 2024-05-24 3:46PM EDT | 52.50 | 5.31 | 4.45 | 5.70 | -0.21 | -3.80% | 15 | 7,362 | 36.54% |
| LVS260116C00055000 | 2024-05-23 1:08PM EDT | 55.00 | 4.50 | 4.15 | 4.80 | 0.00 | - | 4 | 438 | 35.52% |
| LVS260116C00057500 | 2024-05-16 11:54AM EDT | 57.50 | 5.00 | 2.87 | 3.85 | 0.00 | - | 5 | 103 | 33.84% |
| LVS260116C00060000 | 2024-05-24 2:43PM EDT | 60.00 | 3.18 | 3.10 | 3.70 | -0.02 | -0.62% | 6 | 7,598 | 35.54% |
| LVS260116C00062500 | 2024-05-24 2:56PM EDT | 62.50 | 2.67 | 2.47 | 2.96 | -0.93 | -25.83% | 5 | 46 | 34.11% |
| LVS260116C00065000 | 2024-05-20 11:34AM EDT | 65.00 | 3.00 | 1.98 | 2.91 | 0.00 | - | 1 | 312 | 35.85% |
| LVS260116C00070000 | 2024-05-24 11:21AM EDT | 70.00 | 1.64 | 1.54 | 2.27 | -0.36 | -18.00% | 5 | 256 | 35.97% |
| LVS260116C00075000 | 2024-05-15 9:34AM EDT | 75.00 | 1.40 | 0.87 | 1.27 | 0.00 | - | 1 | 37 | 32.64% |
| LVS260116C00080000 | 2024-05-23 11:38AM EDT | 80.00 | 0.83 | 0.73 | 1.09 | 0.00 | - | 17 | 67 | 33.86% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS260116P00025000 | 2024-04-25 2:31PM EDT | 25.00 | 0.96 | 0.63 | 1.39 | 0.00 | - | 9 | 176 | 43.60% |
| LVS260116P00028000 | 2024-05-17 12:39PM EDT | 28.00 | 1.11 | 0.95 | 2.21 | 0.00 | - | 4 | 12 | 44.09% |
| LVS260116P00030000 | 2024-05-15 1:27PM EDT | 30.00 | 1.54 | 1.37 | 2.59 | 0.00 | - | 1 | 534 | 42.32% |
| LVS260116P00033000 | 2024-05-21 10:30AM EDT | 33.00 | 2.03 | 1.88 | 2.73 | 0.00 | - | 2 | 36 | 36.55% |
| LVS260116P00035000 | 2024-05-24 2:40PM EDT | 35.00 | 2.75 | 2.47 | 3.00 | +0.27 | +10.89% | 1 | 569 | 33.90% |
| LVS260116P00038000 | 2024-05-21 10:58AM EDT | 38.00 | 3.30 | 3.10 | 3.75 | 0.00 | - | 1 | 243 | 31.58% |
| LVS260116P00040000 | 2024-05-23 12:30PM EDT | 40.00 | 4.35 | 4.15 | 7.00 | 0.00 | - | 1 | 214 | 43.15% |
| LVS260116P00043000 | 2024-05-21 11:09AM EDT | 43.00 | 5.05 | 4.40 | 8.00 | 0.00 | - | 1 | 690 | 40.10% |
| LVS260116P00045000 | 2024-05-24 2:24PM EDT | 45.00 | 6.43 | 5.25 | 7.50 | +0.78 | +13.81% | 143 | 427 | 32.62% |
| LVS260116P00047000 | 2024-05-21 11:44AM EDT | 47.00 | 6.80 | 6.20 | 8.70 | 0.00 | - | 1 | 391 | 32.58% |
| LVS260116P00050000 | 2024-05-21 10:15AM EDT | 50.00 | 8.25 | 8.90 | 9.35 | 0.00 | - | 22 | 544 | 26.84% |
| LVS260116P00052500 | 2024-05-16 11:24AM EDT | 52.50 | 9.75 | 10.10 | 12.40 | 0.00 | - | 1 | 188 | 32.53% |
| LVS260116P00055000 | 2024-05-07 9:30AM EDT | 55.00 | 11.13 | 11.05 | 14.05 | 0.00 | - | 1 | 26 | 31.64% |
| LVS260116P00057500 | 2024-03-27 11:04AM EDT | 57.50 | 11.20 | 13.55 | 14.35 | 0.00 | - | 15 | 119 | 23.40% |
| LVS260116P00060000 | 2024-04-30 12:55PM EDT | 60.00 | 16.32 | 15.45 | 16.75 | 0.00 | - | 20 | 35 | 24.99% |
| LVS260116P00065000 | 2024-05-07 1:15PM EDT | 65.00 | 18.47 | 20.00 | 21.25 | 0.00 | - | 70 | 81 | 25.60% |
| LVS260116P00070000 | 2024-03-11 3:43PM EDT | 70.00 | 18.90 | 18.25 | 19.65 | 0.00 | - | 1 | 1 | 0.00% |
| LVS260116P00075000 | 2024-03-12 11:40AM EDT | 75.00 | 21.95 | 22.25 | 24.20 | 0.00 | - | 3 | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.