Mercado fechado
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,67 +0,19 (+0,24%) OURO
2.331,40 +0,20 (+0,01%) Bitcoin USD
63.683,51 -418,78 (-0,65%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:45.00
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510C00045000 | 2024-05-06 9:56AM EDT | 2024-05-10 | 2.19 | 1.97 | 2.21 | +0.31 | +16.49% | 15 | 71 | 43.75% |
| LVS240517C00045000 | 2024-05-06 12:44PM EDT | 2024-05-17 | 2.67 | 2.28 | 2.41 | +0.60 | +28.99% | 106 | 962 | 35.25% |
| LVS240524C00045000 | 2024-05-06 3:45PM EDT | 2024-05-24 | 2.63 | 2.29 | 2.77 | +0.35 | +15.35% | 5 | 1 | 38.18% |
| LVS240531C00045000 | 2024-05-06 10:38AM EDT | 2024-05-31 | 2.68 | 2.06 | 2.81 | +0.68 | +34.00% | 10 | 297 | 33.35% |
| LVS240607C00045000 | 2024-04-29 10:21AM EDT | 2024-06-07 | 2.40 | 2.69 | 2.98 | 0.00 | - | 10 | 5 | 32.98% |
| LVS240621C00045000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 3.14 | 3.10 | 3.25 | +0.18 | +6.08% | 512 | 26,482 | 32.03% |
| LVS240719C00045000 | 2024-05-06 2:32PM EDT | 2024-07-19 | 3.80 | 2.59 | 4.05 | +0.25 | +7.04% | 40 | 1,707 | 35.50% |
| LVS240920C00045000 | 2024-05-02 3:58PM EDT | 2024-09-20 | 4.70 | 4.85 | 5.00 | 0.00 | - | 20 | 388 | 34.82% |
| LVS241220C00045000 | 2024-04-30 3:53PM EDT | 2024-12-20 | 4.70 | 6.05 | 6.40 | 0.00 | - | 1 | 1,321 | 36.87% |
| LVS250117C00045000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 6.60 | 6.45 | 6.75 | +0.11 | +1.69% | 6 | 752 | 37.11% |
| LVS250620C00045000 | 2024-04-30 3:50PM EDT | 2025-06-20 | 6.70 | 7.65 | 8.70 | 0.00 | - | 1 | 160 | 39.59% |
| LVS260116C00045000 | 2024-05-06 9:30AM EDT | 2026-01-16 | 10.25 | 8.85 | 10.30 | +0.29 | +2.91% | 1 | 530 | 39.10% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510P00045000 | 2024-05-06 2:36PM EDT | 2024-05-10 | 0.07 | 0.04 | 0.08 | -0.08 | -53.33% | 24 | 122 | 33.40% |
| LVS240517P00045000 | 2024-05-06 2:48PM EDT | 2024-05-17 | 0.22 | 0.20 | 0.22 | -0.12 | -35.29% | 43 | 3,024 | 27.83% |
| LVS240524P00045000 | 2024-05-06 3:57PM EDT | 2024-05-24 | 0.35 | 0.32 | 0.37 | -0.16 | -31.37% | 40 | 113 | 26.91% |
| LVS240531P00045000 | 2024-05-06 2:26PM EDT | 2024-05-31 | 0.46 | 0.44 | 0.49 | -0.13 | -22.03% | 3 | 266 | 26.03% |
| LVS240607P00045000 | 2024-05-03 3:03PM EDT | 2024-06-07 | 0.78 | 0.57 | 0.66 | 0.00 | - | 1 | 28 | 26.71% |
| LVS240621P00045000 | 2024-05-06 3:37PM EDT | 2024-06-21 | 0.85 | 0.80 | 0.85 | -0.16 | -15.84% | 103 | 5,044 | 25.64% |
| LVS240719P00045000 | 2024-05-06 2:43PM EDT | 2024-07-19 | 1.27 | 1.26 | 1.30 | -0.17 | -11.81% | 58 | 2,042 | 26.17% |
| LVS240920P00045000 | 2024-05-06 3:28PM EDT | 2024-09-20 | 2.22 | 2.16 | 2.23 | -0.49 | -18.08% | 1 | 2,080 | 27.94% |
| LVS241220P00045000 | 2024-05-03 3:34PM EDT | 2024-12-20 | 3.45 | 3.15 | 3.30 | 0.00 | - | 1 | 1,367 | 29.26% |
| LVS250117P00045000 | 2024-05-03 3:36PM EDT | 2025-01-17 | 3.62 | 3.40 | 3.55 | 0.00 | - | 10 | 3,311 | 29.29% |
| LVS250620P00045000 | 2024-04-26 2:31PM EDT | 2025-06-20 | 5.45 | 4.80 | 5.10 | 0.00 | - | 35 | 752 | 31.29% |
| LVS260116P00045000 | 2024-05-03 2:40PM EDT | 2026-01-16 | 6.15 | 5.40 | 6.20 | 0.00 | - | 21 | 316 | 30.16% |
© 2024 Yahoo. Todos os direitos reservados.