Mercado fechará em 5 h 57 min
BOVESPA
119.197,09 -465,29 (-0,39%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.278,36 +55,42 (+0,11%) PETROLEO CRU
79,20 +0,75 (+0,96%) OURO
2.336,40 -12,70 (-0,54%) Bitcoin USD
65.148,40 -1.543,26 (-2,31%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:03AM EDT. Mercado aberto.
Preço de exercício:45.00
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240621C00045000 | 2024-06-14 3:34PM EDT | 2024-06-21 | 0.10 | 0.13 | 0.17 | -0.01 | -9.09% | 15 | 24,662 | 31.54% |
| LVS240628C00045000 | 2024-06-17 9:45AM EDT | 2024-06-28 | 0.34 | 0.34 | 0.38 | +0.03 | +9.68% | 9 | 155 | 28.96% |
| LVS240705C00045000 | 2024-06-17 9:39AM EDT | 2024-07-05 | 0.50 | 0.39 | 0.68 | 0.00 | - | 10 | 333 | 31.59% |
| LVS240712C00045000 | 2024-06-17 9:42AM EDT | 2024-07-12 | 0.75 | 0.64 | 0.84 | +0.09 | +13.64% | 1 | 40 | 30.71% |
| LVS240719C00045000 | 2024-06-17 9:39AM EDT | 2024-07-19 | 1.05 | 1.13 | 1.19 | 0.00 | - | 4 | 3,775 | 34.28% |
| LVS240726C00045000 | 2024-06-17 9:34AM EDT | 2024-07-26 | 1.20 | 1.30 | 1.42 | -0.05 | -4.00% | 1 | 7 | 35.25% |
| LVS240802C00045000 | 2024-06-14 9:36AM EDT | 2024-08-02 | 1.88 | 1.31 | 1.75 | 0.00 | - | - | 10 | 37.92% |
| LVS240816C00045000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 1.50 | 1.64 | 1.74 | 0.00 | - | 113 | 2,356 | 33.13% |
| LVS240920C00045000 | 2024-06-14 1:19PM EDT | 2024-09-20 | 2.12 | 2.18 | 2.35 | 0.00 | - | 2 | 645 | 33.33% |
| LVS241220C00045000 | 2024-06-14 9:44AM EDT | 2024-12-20 | 3.52 | 3.50 | 3.60 | 0.00 | - | 25 | 1,565 | 33.94% |
| LVS250117C00045000 | 2024-06-14 3:55PM EDT | 2025-01-17 | 3.66 | 3.90 | 3.95 | 0.00 | - | 287 | 645 | 34.28% |
| LVS250620C00045000 | 2024-06-13 10:17AM EDT | 2025-06-20 | 5.65 | 5.15 | 5.60 | 0.00 | - | 6 | 191 | 35.62% |
| LVS260116C00045000 | 2024-06-14 1:51PM EDT | 2026-01-16 | 6.93 | 7.00 | 7.35 | 0.00 | - | 6 | 514 | 36.49% |
| LVS261218C00045000 | 2024-06-14 1:51PM EDT | 2026-12-18 | 9.63 | 7.30 | 11.45 | 0.00 | - | - | 3 | 44.35% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240621P00045000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.77 | 1.30 | 1.44 | 0.00 | - | 441 | 4,962 | 6.25% |
| LVS240628P00045000 | 2024-06-14 3:47PM EDT | 2024-06-28 | 1.75 | 1.51 | 1.65 | 0.00 | - | 4 | 160 | 22.17% |
| LVS240705P00045000 | 2024-06-14 10:58AM EDT | 2024-07-05 | 1.92 | 1.62 | 1.76 | 0.00 | - | 1 | 26 | 21.19% |
| LVS240712P00045000 | 2024-06-14 10:29AM EDT | 2024-07-12 | 2.01 | 1.66 | 2.05 | 0.00 | - | 10 | 23 | 25.34% |
| LVS240719P00045000 | 2024-06-17 9:37AM EDT | 2024-07-19 | 2.34 | 2.12 | 2.25 | -0.01 | -0.43% | 1 | 2,716 | 26.66% |
| LVS240726P00045000 | 2024-06-13 2:19PM EDT | 2024-07-26 | 2.08 | 2.10 | 2.61 | 0.00 | - | 3 | 3 | 30.79% |
| LVS240816P00045000 | 2024-06-14 2:25PM EDT | 2024-08-16 | 2.98 | 2.67 | 2.76 | 0.00 | - | 41 | 1,216 | 27.10% |
| LVS240920P00045000 | 2024-06-14 12:06PM EDT | 2024-09-20 | 3.30 | 3.00 | 3.15 | 0.00 | - | 13 | 1,915 | 26.07% |
| LVS241220P00045000 | 2024-06-13 11:11AM EDT | 2024-12-20 | 3.90 | 3.85 | 4.30 | 0.00 | - | 11 | 1,833 | 28.00% |
| LVS250117P00045000 | 2024-06-13 3:07PM EDT | 2025-01-17 | 4.03 | 4.15 | 4.25 | 0.00 | - | 10 | 3,466 | 25.75% |
| LVS250620P00045000 | 2024-06-14 1:31PM EDT | 2025-06-20 | 5.70 | 5.45 | 5.70 | 0.00 | - | 1 | 1,009 | 27.95% |
| LVS260116P00045000 | 2024-06-12 2:00PM EDT | 2026-01-16 | 6.62 | 5.90 | 6.85 | 0.00 | - | 3 | 545 | 27.59% |
| LVS261218P00045000 | 2024-06-05 12:08PM EDT | 2026-12-18 | 8.00 | 6.50 | 9.95 | 0.00 | - | 1 | 2 | 33.35% |
© 2024 Yahoo. Todos os direitos reservados.