Mercado abrirá em 5 h 45 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
77,89 +0,17 (+0,22%) OURO
2.341,40 +6,90 (+0,30%) Bitcoin USD
68.391,57 -727,52 (-1,05%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 | 7.75 | 9.60 | 0.00 | - | - | 1 | 186.91% |
| LVS240531C00037000 | 2024-05-23 10:35AM EDT | 37.00 | 8.40 | 7.45 | 8.35 | 0.00 | - | - | 1 | 76.56% |
| LVS240531C00040000 | 2024-04-18 2:17PM EDT | 40.00 | 6.04 | 6.90 | 8.90 | 0.00 | - | - | 4 | 258.20% |
| LVS240531C00042500 | 2024-05-23 2:57PM EDT | 42.50 | 2.36 | 2.12 | 2.62 | 0.00 | - | - | 3 | 49.81% |
| LVS240531C00043000 | 2024-05-23 12:15PM EDT | 43.00 | 2.30 | 1.47 | 2.11 | 0.00 | - | 5 | 15 | 42.09% |
| LVS240531C00044000 | 2024-05-23 3:34PM EDT | 44.00 | 1.12 | 1.06 | 1.16 | 0.00 | - | 1 | 9 | 30.08% |
| LVS240531C00044500 | 2024-05-24 2:22PM EDT | 44.50 | 0.76 | 0.75 | 0.79 | -0.07 | -8.43% | 57 | 11 | 27.83% |
| LVS240531C00045000 | 2024-05-24 3:59PM EDT | 45.00 | 0.47 | 0.46 | 0.50 | -0.08 | -14.55% | 32 | 336 | 26.56% |
| LVS240531C00045500 | 2024-05-24 3:22PM EDT | 45.50 | 0.27 | 0.26 | 0.30 | -0.24 | -47.06% | 23 | 34 | 26.37% |
| LVS240531C00046000 | 2024-05-24 3:59PM EDT | 46.00 | 0.14 | 0.13 | 0.17 | -0.09 | -39.13% | 156 | 197 | 26.47% |
| LVS240531C00046500 | 2024-05-24 3:32PM EDT | 46.50 | 0.09 | 0.06 | 0.10 | -0.13 | -59.09% | 249 | 69 | 27.44% |
| LVS240531C00047000 | 2024-05-24 2:34PM EDT | 47.00 | 0.04 | 0.03 | 0.07 | -0.05 | -55.56% | 20 | 318 | 29.88% |
| LVS240531C00047500 | 2024-05-24 3:29PM EDT | 47.50 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 2 | 130 | 34.77% |
| LVS240531C00048000 | 2024-05-24 3:53PM EDT | 48.00 | 0.01 | 0.01 | 0.18 | -0.08 | -88.89% | 3 | 538 | 50.98% |
| LVS240531C00048500 | 2024-05-23 3:15PM EDT | 48.50 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 36 | 56.25% |
| LVS240531C00049000 | 2024-05-24 9:52AM EDT | 49.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 1 | 125 | 43.36% |
| LVS240531C00049500 | 2024-05-20 2:31PM EDT | 49.50 | 0.12 | 0.01 | 0.35 | 0.00 | - | 3 | 74 | 66.21% |
| LVS240531C00050000 | 2024-05-20 12:13PM EDT | 50.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 10 | 93 | 55.08% |
| LVS240531C00051000 | 2024-05-20 10:04AM EDT | 51.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 86 | 73.63% |
| LVS240531C00052000 | 2024-05-24 1:18PM EDT | 52.00 | 0.01 | 0.00 | 2.00 | -0.02 | -66.67% | 1 | 6 | 153.13% |
| LVS240531C00053000 | 2024-05-07 10:54AM EDT | 53.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 8 | 33 | 82.03% |
| LVS240531C00054000 | 2024-05-13 2:19PM EDT | 54.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 99 | 149.02% |
| LVS240531C00055000 | 2024-05-24 3:55PM EDT | 55.00 | 0.01 | 0.01 | 1.85 | -0.04 | -80.00% | 1 | 1 | 180.08% |
| LVS240531C00056000 | 2024-04-19 9:46AM EDT | 56.00 | 0.47 | 0.00 | 1.28 | 0.00 | - | 3 | 3 | 167.97% |
| LVS240531C00060000 | 2024-05-10 1:47PM EDT | 60.00 | 1.00 | 0.00 | 1.27 | 0.00 | - | 7 | 4 | 200.98% |
| LVS240531C00062000 | 2024-04-11 1:18PM EDT | 62.00 | 0.17 | 0.00 | 0.90 | 0.00 | - | - | 10 | 197.85% |
| LVS240531C00063000 | 2024-04-29 2:36PM EDT | 63.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 223.63% |
| LVS240531C00065000 | 2024-05-20 12:54PM EDT | 65.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 3 | 237.70% |
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 | 0.01 | 0.00 | - | 53 | 0 | 64.06% |
| LVS240531P00038000 | 2024-05-24 11:29AM EDT | 38.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 16 | 169 | 60.94% |
| LVS240531P00039000 | 2024-05-07 2:06PM EDT | 39.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 108 | 48 | 97.27% |
| LVS240531P00040000 | 2024-05-23 11:50AM EDT | 40.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 2 | 250 | 65.63% |
| LVS240531P00041000 | 2024-05-24 12:15PM EDT | 41.00 | 0.03 | 0.00 | 1.88 | +0.01 | +50.00% | 15 | 151 | 119.73% |
| LVS240531P00041500 | 2024-05-16 1:53PM EDT | 41.50 | 0.03 | 0.00 | 1.28 | 0.00 | - | - | 1 | 92.38% |
| LVS240531P00042000 | 2024-05-23 10:56AM EDT | 42.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 78 | 38.28% |
| LVS240531P00042500 | 2024-05-24 11:29AM EDT | 42.50 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 3 | 200 | 34.18% |
| LVS240531P00043000 | 2024-05-24 1:10PM EDT | 43.00 | 0.09 | 0.06 | 0.10 | -0.01 | -10.00% | 24 | 98 | 31.64% |
| LVS240531P00043500 | 2024-05-24 1:18PM EDT | 43.50 | 0.11 | 0.10 | 0.14 | -0.11 | -50.00% | 1 | 28 | 28.61% |
| LVS240531P00044000 | 2024-05-24 3:19PM EDT | 44.00 | 0.21 | 0.21 | 0.22 | -0.12 | -36.36% | 4 | 112 | 26.56% |
| LVS240531P00044500 | 2024-05-24 3:56PM EDT | 44.50 | 0.40 | 0.33 | 0.38 | -0.10 | -20.00% | 38 | 229 | 26.37% |
| LVS240531P00045000 | 2024-05-24 3:47PM EDT | 45.00 | 0.61 | 0.56 | 0.58 | -0.16 | -20.78% | 41 | 1,176 | 24.71% |
| LVS240531P00045500 | 2024-05-24 10:05AM EDT | 45.50 | 0.88 | 0.84 | 0.92 | -0.04 | -4.35% | 4 | 129 | 26.37% |
| LVS240531P00046000 | 2024-05-24 3:06PM EDT | 46.00 | 1.27 | 1.15 | 2.14 | -0.17 | -11.81% | 27 | 229 | 71.39% |
| LVS240531P00046500 | 2024-05-24 10:29AM EDT | 46.50 | 1.58 | 1.51 | 2.08 | -0.24 | -13.19% | 8 | 55 | 50.78% |
| LVS240531P00047000 | 2024-05-24 3:58PM EDT | 47.00 | 2.19 | 1.97 | 2.26 | -0.07 | -3.10% | 34 | 128 | 36.52% |
| LVS240531P00047500 | 2024-05-22 3:54PM EDT | 47.50 | 1.94 | 2.35 | 3.00 | 0.00 | - | 4 | 54 | 59.77% |
| LVS240531P00048000 | 2024-05-21 10:48AM EDT | 48.00 | 1.65 | 2.91 | 3.55 | 0.00 | - | 2 | 24 | 69.34% |
| LVS240531P00048500 | 2024-05-23 3:08PM EDT | 48.50 | 3.73 | 2.46 | 5.50 | 0.00 | - | 16 | 40 | 70.61% |
| LVS240531P00049000 | 2024-05-20 10:22AM EDT | 49.00 | 1.90 | 3.75 | 6.00 | 0.00 | - | 4 | 5 | 102.15% |
| LVS240531P00050000 | 2024-05-23 9:45AM EDT | 50.00 | 4.20 | 4.75 | 6.20 | 0.00 | - | 1 | 4 | 86.91% |
| LVS240531P00051000 | 2024-05-15 3:02PM EDT | 51.00 | 4.92 | 5.80 | 8.10 | 0.00 | - | 67 | 0 | 131.06% |
| LVS240531P00053000 | 2024-05-17 1:42PM EDT | 53.00 | 5.33 | 7.60 | 8.90 | 0.00 | - | 1 | 0 | 90.63% |
| LVS240531P00054000 | 2024-04-16 9:32AM EDT | 54.00 | 4.95 | 7.65 | 9.15 | 0.00 | - | - | 0 | 75.78% |
| LVS240531P00055000 | 2024-05-21 11:30AM EDT | 55.00 | 8.45 | 9.65 | 12.05 | 0.00 | - | - | 5 | 165.82% |
| LVS240531P00058000 | 2024-05-02 2:15PM EDT | 58.00 | 11.41 | 12.35 | 14.05 | 0.00 | - | - | 0 | 116.41% |
© 2024 Yahoo. Todos os direitos reservados.