Marchés français ouverture 35 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0733 +0,0006 (+0,05 %) HANG SENG
18 459,47 +252,34 (+1,39 %) Bitcoin EUR
55 349,32 +1 799,58 (+3,36 %)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510C00040000 | 2024-05-01 9:31AM EDT | 40.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LVS240510C00040500 | 2024-04-24 1:46PM EDT | 40.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240510C00043000 | 2024-05-01 10:20AM EDT | 43.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LVS240510C00043500 | 2024-04-30 3:46PM EDT | 43.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240510C00044000 | 2024-05-02 12:07PM EDT | 44.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LVS240510C00045000 | 2024-05-02 3:59PM EDT | 45.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| LVS240510C00045500 | 2024-05-02 3:44PM EDT | 45.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| LVS240510C00046000 | 2024-05-02 3:32PM EDT | 46.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| LVS240510C00046500 | 2024-05-02 3:54PM EDT | 46.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| LVS240510C00047000 | 2024-05-02 3:41PM EDT | 47.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 1.56% |
| LVS240510C00047500 | 2024-05-02 3:52PM EDT | 47.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 3.13% |
| LVS240510C00048000 | 2024-05-02 3:41PM EDT | 48.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| LVS240510C00049000 | 2024-05-02 3:17PM EDT | 49.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| LVS240510C00049500 | 2024-05-02 2:45PM EDT | 49.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| LVS240510C00050000 | 2024-05-02 3:15PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LVS240510C00051000 | 2024-05-02 10:34AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LVS240510C00052000 | 2024-05-01 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| LVS240510C00053000 | 2024-05-02 10:11AM EDT | 53.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LVS240510C00054000 | 2024-04-29 11:25AM EDT | 54.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LVS240510C00055000 | 2024-05-02 10:59AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| LVS240510C00056000 | 2024-04-23 10:39AM EDT | 56.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LVS240510C00057000 | 2024-05-02 10:11AM EDT | 57.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LVS240510C00058000 | 2024-04-17 2:23PM EDT | 58.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LVS240510C00059000 | 2024-04-11 3:57PM EDT | 59.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LVS240510C00060000 | 2024-04-09 1:51PM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LVS240510C00061000 | 2024-04-02 1:04PM EDT | 61.00 | 0.24 | 0.00 | 0.95 | 0.00 | - | - | 3 | 137.50% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510P00035000 | 2024-04-26 11:22AM EDT | 35.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LVS240510P00038000 | 2024-04-22 9:52AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LVS240510P00040000 | 2024-05-02 1:52PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LVS240510P00040500 | 2024-05-01 11:40AM EDT | 40.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LVS240510P00041000 | 2024-05-02 2:29PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LVS240510P00041500 | 2024-05-01 11:40AM EDT | 41.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| LVS240510P00042000 | 2024-05-02 9:30AM EDT | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| LVS240510P00043000 | 2024-05-02 2:07PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| LVS240510P00043500 | 2024-05-02 3:58PM EDT | 43.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LVS240510P00044000 | 2024-05-02 3:27PM EDT | 44.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| LVS240510P00044500 | 2024-05-02 3:30PM EDT | 44.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| LVS240510P00045000 | 2024-05-02 3:29PM EDT | 45.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| LVS240510P00045500 | 2024-05-02 3:26PM EDT | 45.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| LVS240510P00046000 | 2024-05-02 3:59PM EDT | 46.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| LVS240510P00046500 | 2024-05-02 3:58PM EDT | 46.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| LVS240510P00047000 | 2024-05-02 3:50PM EDT | 47.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| LVS240510P00048000 | 2024-05-02 3:31PM EDT | 48.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LVS240510P00049000 | 2024-05-02 11:21AM EDT | 49.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LVS240510P00050000 | 2024-05-01 10:45AM EDT | 50.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LVS240510P00051000 | 2024-04-29 10:21AM EDT | 51.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240510P00052000 | 2024-05-02 3:00PM EDT | 52.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240510P00053000 | 2024-04-16 3:19PM EDT | 53.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240510P00054000 | 2024-04-03 1:45PM EDT | 54.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LVS240510P00055000 | 2024-04-23 10:39AM EDT | 55.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240510P00057000 | 2024-04-01 1:52PM EDT | 57.00 | 4.35 | 11.90 | 13.40 | 0.00 | - | - | 1 | 201.86% |
| LVS240510P00059000 | 2024-05-02 2:15PM EDT | 59.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240510P00060000 | 2024-04-03 3:11PM EDT | 60.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
