Mercado fechará em 6 h 13 min
BOVESPA
126.147,83 +1.502,25 (+1,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 0,00 (0,00%) PETROLEO CRU
84,08 +0,51 (+0,61%) OURO
2.354,00 +11,50 (+0,49%) Bitcoin USD
64.187,57 +774,99 (+1,22%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:47AM EDT. Mercado aberto.
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240426C00035000 | 2024-04-18 1:24PM EDT | 35.00 | 10.70 | 8.85 | 12.65 | 0.00 | - | - | 1 | 289.06% |
| LVS240426C00041000 | 2024-04-19 12:46PM EDT | 41.00 | 5.10 | 2.90 | 6.60 | 0.00 | - | 2 | 2 | 138.67% |
| LVS240426C00042000 | 2024-04-25 12:45PM EDT | 42.00 | 3.80 | 2.99 | 3.55 | 0.00 | - | 3 | 6 | 0.00% |
| LVS240426C00042500 | 2024-04-22 10:13AM EDT | 42.50 | 4.60 | 2.15 | 3.55 | 0.00 | - | 2 | 1 | 158.98% |
| LVS240426C00043000 | 2024-04-24 10:51AM EDT | 43.00 | 2.55 | 0.33 | 4.35 | 0.00 | - | 2 | 106 | 305.86% |
| LVS240426C00043500 | 2024-04-25 9:39AM EDT | 43.50 | 2.20 | 1.66 | 2.36 | 0.00 | - | 2 | 112 | 96.88% |
| LVS240426C00044000 | 2024-04-25 9:57AM EDT | 44.00 | 2.03 | 1.16 | 1.73 | 0.00 | - | 1 | 85 | 58.59% |
| LVS240426C00044500 | 2024-04-25 3:15PM EDT | 44.50 | 1.43 | 0.80 | 1.32 | 0.00 | - | 1 | 33 | 60.16% |
| LVS240426C00045000 | 2024-04-25 3:58PM EDT | 45.00 | 0.68 | 0.25 | 0.91 | 0.00 | - | 14 | 402 | 54.69% |
| LVS240426C00045500 | 2024-04-25 3:09PM EDT | 45.50 | 0.50 | 0.09 | 0.68 | 0.00 | - | 20 | 204 | 63.09% |
| LVS240426C00046000 | 2024-04-25 3:59PM EDT | 46.00 | 0.13 | 0.01 | 0.49 | 0.00 | - | 438 | 658 | 67.77% |
| LVS240426C00046500 | 2024-04-26 9:31AM EDT | 46.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 55 | 1,759 | 24.22% |
| LVS240426C00047000 | 2024-04-25 2:14PM EDT | 47.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 131 | 976 | 58.59% |
| LVS240426C00047500 | 2024-04-25 3:23PM EDT | 47.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 197 | 705 | 108.01% |
| LVS240426C00048000 | 2024-04-25 3:49PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 690 | 3,642 | 48.44% |
| LVS240426C00048500 | 2024-04-23 3:10PM EDT | 48.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 161 | 25.00% |
| LVS240426C00049000 | 2024-04-23 2:35PM EDT | 49.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 16 | 881 | 97.27% |
| LVS240426C00049500 | 2024-04-25 11:47AM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 120 | 50.00% |
| LVS240426C00050000 | 2024-04-25 10:49AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 506 | 50.00% |
| LVS240426C00051000 | 2024-04-24 11:46AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 1,223 | 50.00% |
| LVS240426C00052000 | 2024-04-23 12:44PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 337 | 50.00% |
| LVS240426C00053000 | 2024-04-23 10:56AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,266 | 50.00% |
| LVS240426C00054000 | 2024-04-25 10:20AM EDT | 54.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 354 | 264.45% |
| LVS240426C00055000 | 2024-04-24 3:30PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 959 | 50.00% |
| LVS240426C00056000 | 2024-04-18 3:56PM EDT | 56.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 11 | 325 | 303.13% |
| LVS240426C00057000 | 2024-04-25 9:30AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 50.00% |
| LVS240426C00058000 | 2024-04-17 3:55PM EDT | 58.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 5 | 180 | 366.41% |
| LVS240426C00059000 | 2024-04-10 3:50PM EDT | 59.00 | 0.16 | 0.00 | 1.02 | 0.00 | - | 1 | 8 | 386.33% |
| LVS240426C00060000 | 2024-04-18 3:21PM EDT | 60.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 118 | 50.00% |
| LVS240426C00061000 | 2024-04-17 3:59PM EDT | 61.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 389.45% |
| LVS240426C00062000 | 2024-03-13 12:46PM EDT | 62.00 | 0.29 | 0.00 | 0.52 | 0.00 | - | - | 1 | 373.05% |
| LVS240426C00063000 | 2024-04-17 1:09PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LVS240426C00064000 | 2024-03-12 9:30AM EDT | 64.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240426P00039000 | 2024-04-18 1:16PM EDT | 39.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 150 | 150 | 265.23% |
| LVS240426P00039500 | 2024-04-19 2:13PM EDT | 39.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 250.00% |
| LVS240426P00040000 | 2024-04-22 12:12PM EDT | 40.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 207.03% |
| LVS240426P00040500 | 2024-04-18 9:35AM EDT | 40.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LVS240426P00041000 | 2024-04-18 1:21PM EDT | 41.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 203.13% |
| LVS240426P00042000 | 2024-04-23 12:09PM EDT | 42.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 222 | 171.68% |
| LVS240426P00042500 | 2024-04-18 1:41PM EDT | 42.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1,178 | 25.00% |
| LVS240426P00043000 | 2024-04-24 12:50PM EDT | 43.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 17 | 187 | 139.45% |
| LVS240426P00043500 | 2024-04-25 3:03PM EDT | 43.50 | 0.08 | 0.00 | 0.54 | 0.00 | - | 10 | 1,307 | 107.42% |
| LVS240426P00044000 | 2024-04-25 2:33PM EDT | 44.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 7 | 425 | 105.86% |
| LVS240426P00044500 | 2024-04-25 2:29PM EDT | 44.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | 8,056 | 3,460 | 51.17% |
| LVS240426P00045000 | 2024-04-25 3:56PM EDT | 45.00 | 0.13 | 0.03 | 0.40 | 0.00 | - | 8,159 | 3,488 | 71.48% |
| LVS240426P00045500 | 2024-04-26 9:30AM EDT | 45.50 | 0.29 | 0.17 | 0.38 | +0.04 | +16.00% | 1 | 363 | 47.66% |
| LVS240426P00046000 | 2024-04-25 3:58PM EDT | 46.00 | 0.55 | 0.20 | 0.97 | 0.00 | - | 132 | 432 | 82.03% |
| LVS240426P00046500 | 2024-04-25 3:03PM EDT | 46.50 | 0.90 | 0.64 | 1.39 | 0.00 | - | 20 | 259 | 94.14% |
| LVS240426P00047000 | 2024-04-25 1:46PM EDT | 47.00 | 1.40 | 1.14 | 1.89 | 0.00 | - | 5 | 808 | 64.45% |
| LVS240426P00047500 | 2024-04-25 10:08AM EDT | 47.50 | 1.43 | 1.71 | 2.38 | 0.00 | - | 5 | 343 | 83.20% |
| LVS240426P00048000 | 2024-04-25 10:41AM EDT | 48.00 | 2.10 | 2.03 | 3.00 | 0.00 | - | 4 | 93 | 91.02% |
| LVS240426P00048500 | 2024-04-24 2:35PM EDT | 48.50 | 3.25 | 2.56 | 3.65 | 0.00 | - | 2 | 0 | 119.14% |
| LVS240426P00049000 | 2024-04-25 10:21AM EDT | 49.00 | 2.85 | 3.20 | 3.80 | 0.00 | - | 3 | 16 | 112.11% |
| LVS240426P00049500 | 2024-04-22 1:50PM EDT | 49.50 | 2.47 | 1.88 | 4.65 | 0.00 | - | 11 | 0 | 223.44% |
| LVS240426P00050000 | 2024-04-24 2:57PM EDT | 50.00 | 4.65 | 4.25 | 4.90 | 0.00 | - | 271 | 145 | 150.00% |
| LVS240426P00051000 | 2024-04-25 2:29PM EDT | 51.00 | 5.40 | 5.30 | 5.90 | 0.00 | - | 25 | 75 | 177.34% |
| LVS240426P00052000 | 2024-04-24 2:50PM EDT | 52.00 | 7.25 | 6.10 | 7.05 | 0.00 | - | 8 | 3 | 192.97% |
| LVS240426P00053000 | 2024-04-17 11:22AM EDT | 53.00 | 3.30 | 7.05 | 8.00 | 0.00 | - | 1 | 0 | 200.00% |
| LVS240426P00054000 | 2024-04-17 10:14AM EDT | 54.00 | 3.90 | 8.10 | 8.90 | 0.00 | - | 15 | 0 | 210.94% |
| LVS240426P00055000 | 2024-04-03 1:51PM EDT | 55.00 | 2.40 | 9.10 | 10.00 | 0.00 | - | 33 | 0 | 243.75% |
| LVS240426P00057000 | 2024-04-01 10:45AM EDT | 57.00 | 4.55 | 9.40 | 12.70 | 0.00 | - | 1 | 0 | 484.77% |
| LVS240426P00060000 | 2024-04-24 2:57PM EDT | 60.00 | 14.65 | 13.80 | 15.25 | 0.00 | - | 2 | 0 | 316.41% |
| LVS240426P00066000 | 2024-04-19 10:32AM EDT | 66.00 | 19.75 | 19.55 | 21.70 | 0.00 | - | 2 | 0 | 435.94% |
© 2024 Yahoo. Todos os direitos reservados.