La bourse ferme dans 38 min
CAC 40
7 957,16 +42,51 (+0,54 %) Euro Stoxx 50
4 919,78 +29,17 (+0,60 %) Dow Jones
38 539,39 +313,73 (+0,82 %) EUR/USD
1,0772 +0,0045 (+0,42 %) Gold future
2 294,90 -14,70 (-0,64 %) Bitcoin EUR
57 268,63 +2 453,72 (+4,48 %)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:52AM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503C00030000 | 2024-05-01 10:07AM EDT | 30.00 | 15.20 | 16.05 | 17.25 | 0.00 | - | 1 | 8 | 50.00% |
| LVS240503C00035000 | 2024-04-24 10:48AM EDT | 35.00 | 10.60 | 11.65 | 11.80 | 0.00 | - | - | 3 | 293.75% |
| LVS240503C00039000 | 2024-04-25 10:49AM EDT | 39.00 | 6.95 | 6.45 | 7.85 | 0.00 | - | - | 2 | 244.53% |
| LVS240503C00040000 | 2024-04-22 11:33AM EDT | 40.00 | 6.70 | 5.85 | 6.80 | 0.00 | - | - | 14 | 202.34% |
| LVS240503C00042500 | 2024-05-01 1:03PM EDT | 42.50 | 2.25 | 4.20 | 4.30 | 0.00 | - | 6 | 6 | 124.61% |
| LVS240503C00043000 | 2024-05-03 9:30AM EDT | 43.00 | 4.07 | 2.98 | 3.75 | +1.27 | +45.36% | 3 | 25 | 112.50% |
| LVS240503C00043500 | 2024-05-01 1:03PM EDT | 43.50 | 1.33 | 2.79 | 3.90 | 0.00 | - | 1 | 4 | 121.09% |
| LVS240503C00044000 | 2024-05-02 2:29PM EDT | 44.00 | 2.69 | 2.67 | 3.10 | 0.00 | - | 58 | 97 | 114.06% |
| LVS240503C00044500 | 2024-05-02 2:10PM EDT | 44.50 | 2.00 | 2.12 | 2.51 | 0.00 | - | 66 | 154 | 87.50% |
| LVS240503C00045000 | 2024-05-03 10:00AM EDT | 45.00 | 2.25 | 1.62 | 2.48 | +0.59 | +35.54% | 4 | 358 | 106.64% |
| LVS240503C00045500 | 2024-05-03 10:20AM EDT | 45.50 | 1.17 | 1.15 | 1.62 | -0.03 | -2.50% | 298 | 533 | 68.16% |
| LVS240503C00046000 | 2024-05-03 10:12AM EDT | 46.00 | 0.75 | 0.71 | 1.01 | -0.01 | -1.32% | 1 | 1,432 | 65.43% |
| LVS240503C00046500 | 2024-05-03 10:16AM EDT | 46.50 | 0.39 | 0.36 | 0.41 | -0.04 | -9.30% | 35 | 772 | 33.99% |
| LVS240503C00047000 | 2024-05-03 10:27AM EDT | 47.00 | 0.12 | 0.07 | 0.12 | -0.12 | -50.00% | 53 | 1,036 | 26.37% |
| LVS240503C00047500 | 2024-05-03 10:24AM EDT | 47.50 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 20 | 1,603 | 28.91% |
| LVS240503C00048000 | 2024-05-02 3:53PM EDT | 48.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 35 | 445 | 63.48% |
| LVS240503C00048500 | 2024-05-01 10:49AM EDT | 48.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 16 | 281 | 53.52% |
| LVS240503C00049000 | 2024-05-03 10:29AM EDT | 49.00 | 0.17 | 0.00 | 0.15 | +0.13 | +325.00% | 9 | 1,022 | 70.31% |
| LVS240503C00049500 | 2024-05-02 10:38AM EDT | 49.50 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 61 | 148.05% |
| LVS240503C00050000 | 2024-05-02 3:59PM EDT | 50.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 668 | 127.73% |
| LVS240503C00051000 | 2024-05-02 9:41AM EDT | 51.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 70 | 105 | 89.06% |
| LVS240503C00052000 | 2024-04-23 1:50PM EDT | 52.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 206 | 184 | 101.56% |
| LVS240503C00053000 | 2024-04-23 10:47AM EDT | 53.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 5 | 215 | 173.83% |
| LVS240503C00054000 | 2024-05-02 11:53AM EDT | 54.00 | 0.03 | 0.00 | 0.72 | 0.00 | - | 103 | 210 | 236.33% |
| LVS240503C00055000 | 2024-05-02 10:43AM EDT | 55.00 | 0.02 | 0.00 | 0.72 | 0.00 | - | 6 | 133 | 256.25% |
| LVS240503C00056000 | 2024-04-29 11:00AM EDT | 56.00 | 0.01 | 0.00 | 0.72 | 0.00 | - | 1 | 43 | 275.78% |
| LVS240503C00057000 | 2024-05-02 11:51AM EDT | 57.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 20 | 41 | 239.06% |
| LVS240503C00058000 | 2024-04-26 10:52AM EDT | 58.00 | 0.01 | 0.00 | 1.11 | 0.00 | - | 3 | 93 | 351.76% |
| LVS240503C00059000 | 2024-04-03 10:38AM EDT | 59.00 | 0.40 | 0.00 | 0.73 | 0.00 | - | 5 | 9 | 330.86% |
| LVS240503C00060000 | 2024-04-22 9:48AM EDT | 60.00 | 0.25 | 0.00 | 0.93 | 0.00 | - | 1 | 12 | 369.92% |
| LVS240503C00061000 | 2024-04-02 3:48PM EDT | 61.00 | 0.19 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 339.06% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240503P00030000 | 2024-03-28 3:22PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 365.63% |
| LVS240503P00039000 | 2024-04-18 12:51PM EDT | 39.00 | 0.11 | 0.00 | 0.28 | 0.00 | - | - | 6 | 225.00% |
| LVS240503P00041000 | 2024-04-24 2:13PM EDT | 41.00 | 0.03 | 0.00 | 0.92 | 0.00 | - | 10 | 29 | 244.92% |
| LVS240503P00042000 | 2024-05-01 9:42AM EDT | 42.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 120 | 114 | 100.00% |
| LVS240503P00042500 | 2024-05-01 11:14AM EDT | 42.50 | 0.03 | 0.00 | 1.16 | 0.00 | - | 6 | 59 | 216.02% |
| LVS240503P00043000 | 2024-05-03 10:10AM EDT | 43.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 291 | 65.63% |
| LVS240503P00043500 | 2024-05-02 2:09PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 244 | 59.38% |
| LVS240503P00044000 | 2024-05-02 3:58PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 15,267 | 50.00% |
| LVS240503P00044500 | 2024-05-03 10:31AM EDT | 44.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6,806 | 15,033 | 53.91% |
| LVS240503P00045000 | 2024-05-03 9:42AM EDT | 45.00 | 0.01 | 0.01 | 1.26 | -0.01 | -50.00% | 54 | 1,794 | 135.55% |
| LVS240503P00045500 | 2024-05-02 3:42PM EDT | 45.50 | 0.02 | 0.00 | 0.20 | -0.03 | -60.00% | 5 | 383 | 63.48% |
| LVS240503P00046000 | 2024-05-03 9:45AM EDT | 46.00 | 0.05 | 0.00 | 0.05 | -0.07 | -63.64% | 45 | 1,141 | 26.17% |
| LVS240503P00046500 | 2024-05-03 9:53AM EDT | 46.50 | 0.10 | 0.08 | 0.11 | -0.19 | -65.52% | 3 | 141 | 17.97% |
| LVS240503P00047000 | 2024-05-02 2:45PM EDT | 47.00 | 0.32 | 0.33 | 0.38 | -0.16 | -33.33% | 51 | 52 | 14.45% |
| LVS240503P00047500 | 2024-05-03 10:10AM EDT | 47.50 | 0.65 | 0.49 | 0.98 | -0.15 | -18.75% | 2 | 71 | 43.36% |
| LVS240503P00048000 | 2024-05-02 2:51PM EDT | 48.00 | 1.22 | 1.17 | 1.33 | 0.00 | - | 5 | 17 | 0.00% |
| LVS240503P00048500 | 2024-04-30 10:55AM EDT | 48.50 | 3.45 | 1.67 | 2.04 | 0.00 | - | 3 | 0 | 80.08% |
| LVS240503P00049000 | 2024-04-23 2:36PM EDT | 49.00 | 2.88 | 1.47 | 2.53 | 0.00 | - | 1 | 37 | 91.41% |
| LVS240503P00049500 | 2024-05-01 3:47PM EDT | 49.50 | 4.60 | 2.62 | 2.96 | 0.00 | - | 6 | 3 | 89.45% |
| LVS240503P00050000 | 2024-05-02 11:19AM EDT | 50.00 | 4.10 | 2.54 | 3.35 | 0.00 | - | 2 | 59 | 25.00% |
| LVS240503P00051000 | 2024-04-24 2:21PM EDT | 51.00 | 5.60 | 4.15 | 4.30 | 0.00 | - | 80 | 30 | 0.00% |
| LVS240503P00052000 | 2024-04-30 9:30AM EDT | 52.00 | 6.61 | 4.75 | 5.25 | 0.00 | - | 12 | 0 | 0.00% |
| LVS240503P00053000 | 2024-05-01 3:37PM EDT | 53.00 | 8.35 | 6.10 | 7.30 | 0.00 | - | 18 | 9 | 213.28% |
| LVS240503P00055000 | 2024-05-01 3:37PM EDT | 55.00 | 10.20 | 8.15 | 8.35 | 0.00 | - | 13 | 5 | 50.00% |
| LVS240503P00060000 | 2024-04-18 9:32AM EDT | 60.00 | 13.00 | 13.15 | 13.35 | 0.00 | - | - | 0 | 100.00% |
| LVS240503P00062000 | 2024-04-26 9:32AM EDT | 62.00 | 16.80 | 15.10 | 15.35 | 0.00 | - | 7 | 0 | 100.00% |
