Mercado abrirá em 3 h 16 min
BOVESPA
124.495,68 +190,11 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.452,88 +39,76 (+0,07%) PETROLEO CRU
78,89 +1,17 (+1,51%) OURO
2.344,90 +10,40 (+0,45%) Bitcoin USD
68.221,20 -333,46 (-0,49%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara31 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240531C00036000 | 2024-05-23 10:35AM EDT | 36.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240531C00037000 | 2024-05-23 10:35AM EDT | 37.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240531C00040000 | 2024-04-18 2:17PM EDT | 40.00 | 6.04 | 6.90 | 8.90 | 0.00 | - | - | 4 | 288.67% |
| LVS240531C00042500 | 2024-05-23 2:57PM EDT | 42.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240531C00043000 | 2024-05-23 12:15PM EDT | 43.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LVS240531C00044000 | 2024-05-23 3:34PM EDT | 44.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240531C00044500 | 2024-05-24 2:22PM EDT | 44.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| LVS240531C00045000 | 2024-05-24 3:59PM EDT | 45.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| LVS240531C00045500 | 2024-05-24 3:22PM EDT | 45.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| LVS240531C00046000 | 2024-05-24 3:59PM EDT | 46.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| LVS240531C00046500 | 2024-05-24 3:32PM EDT | 46.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 12.50% |
| LVS240531C00047000 | 2024-05-24 2:34PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| LVS240531C00047500 | 2024-05-24 3:29PM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LVS240531C00048000 | 2024-05-24 3:53PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LVS240531C00048500 | 2024-05-23 3:15PM EDT | 48.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LVS240531C00049000 | 2024-05-24 9:52AM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LVS240531C00049500 | 2024-05-20 2:31PM EDT | 49.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LVS240531C00050000 | 2024-05-20 12:13PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LVS240531C00051000 | 2024-05-20 10:04AM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LVS240531C00052000 | 2024-05-24 1:18PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LVS240531C00053000 | 2024-05-07 10:54AM EDT | 53.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LVS240531C00054000 | 2024-05-13 2:19PM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LVS240531C00055000 | 2024-05-24 3:55PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LVS240531C00056000 | 2024-04-19 9:46AM EDT | 56.00 | 0.47 | 0.00 | 1.28 | 0.00 | - | 3 | 3 | 187.70% |
| LVS240531C00060000 | 2024-05-10 1:47PM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| LVS240531C00062000 | 2024-04-11 1:18PM EDT | 62.00 | 0.17 | 0.00 | 0.90 | 0.00 | - | - | 10 | 221.09% |
| LVS240531C00063000 | 2024-04-29 2:36PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LVS240531C00065000 | 2024-05-20 12:54PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opções de vendapara31 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240531P00037000 | 2024-05-24 3:14PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| LVS240531P00038000 | 2024-05-24 11:29AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| LVS240531P00039000 | 2024-05-07 2:06PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| LVS240531P00040000 | 2024-05-23 11:50AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LVS240531P00041000 | 2024-05-24 12:15PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| LVS240531P00041500 | 2024-05-16 1:53PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LVS240531P00042000 | 2024-05-23 10:56AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LVS240531P00042500 | 2024-05-24 11:29AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LVS240531P00043000 | 2024-05-24 1:10PM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| LVS240531P00043500 | 2024-05-24 1:18PM EDT | 43.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LVS240531P00044000 | 2024-05-24 3:19PM EDT | 44.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LVS240531P00044500 | 2024-05-24 3:56PM EDT | 44.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| LVS240531P00045000 | 2024-05-24 3:47PM EDT | 45.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| LVS240531P00045500 | 2024-05-24 10:05AM EDT | 45.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LVS240531P00046000 | 2024-05-24 3:06PM EDT | 46.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| LVS240531P00046500 | 2024-05-24 10:29AM EDT | 46.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LVS240531P00047000 | 2024-05-24 3:58PM EDT | 47.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| LVS240531P00047500 | 2024-05-22 3:54PM EDT | 47.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LVS240531P00048000 | 2024-05-21 10:48AM EDT | 48.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240531P00048500 | 2024-05-23 3:08PM EDT | 48.50 | 3.73 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LVS240531P00049000 | 2024-05-20 10:22AM EDT | 49.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LVS240531P00050000 | 2024-05-23 9:45AM EDT | 50.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240531P00051000 | 2024-05-15 3:02PM EDT | 51.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| LVS240531P00053000 | 2024-05-17 1:42PM EDT | 53.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240531P00054000 | 2024-04-16 9:32AM EDT | 54.00 | 4.95 | 7.65 | 9.15 | 0.00 | - | - | 0 | 85.16% |
| LVS240531P00055000 | 2024-05-21 11:30AM EDT | 55.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240531P00058000 | 2024-05-02 2:15PM EDT | 58.00 | 11.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.