La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 666,83 +441,17 (+1,15 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 304,10 -5,50 (-0,24 %) Bitcoin EUR
57 364,80 +2 571,12 (+4,69 %)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:24PM EDT. Marché ouvert.
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240517C00035000 | 2024-05-03 11:51AM EDT | 35.00 | 11.75 | 11.75 | 11.90 | +0.36 | +3.16% | 80 | 33 | 75.00% |
| LVS240517C00038000 | 2024-05-03 11:51AM EDT | 38.00 | 8.75 | 8.75 | 8.90 | +0.80 | +10.06% | 35 | 12 | 56.64% |
| LVS240517C00040000 | 2024-05-03 11:51AM EDT | 40.00 | 6.75 | 6.75 | 6.85 | +1.60 | +31.07% | 200 | 102 | 35.16% |
| LVS240517C00040500 | 2024-04-22 11:02AM EDT | 40.50 | 6.40 | 6.20 | 6.40 | 0.00 | - | - | 18 | 41.80% |
| LVS240517C00041000 | 2024-04-22 3:52PM EDT | 41.00 | 5.75 | 5.70 | 5.90 | 0.00 | - | - | 2 | 38.87% |
| LVS240517C00042000 | 2024-05-01 10:58AM EDT | 42.00 | 3.10 | 4.70 | 4.90 | 0.00 | - | 1 | 17 | 33.01% |
| LVS240517C00042500 | 2024-05-02 1:32PM EDT | 42.50 | 3.90 | 4.25 | 5.05 | 0.00 | - | 35 | 91 | 62.31% |
| LVS240517C00043000 | 2024-05-02 2:23PM EDT | 43.00 | 3.65 | 3.75 | 3.85 | 0.00 | - | 1 | 4 | 20.70% |
| LVS240517C00044000 | 2024-05-02 9:30AM EDT | 44.00 | 2.86 | 2.83 | 2.97 | +0.96 | +50.53% | 16 | 87 | 25.78% |
| LVS240517C00044500 | 2024-05-02 10:12AM EDT | 44.50 | 1.47 | 2.42 | 2.53 | 0.00 | - | 2 | 149 | 25.24% |
| LVS240517C00045000 | 2024-05-03 11:52AM EDT | 45.00 | 2.05 | 2.02 | 2.08 | +0.02 | +0.99% | 110 | 1,012 | 23.49% |
| LVS240517C00045500 | 2024-05-03 11:36AM EDT | 45.50 | 1.63 | 1.64 | 1.71 | +0.01 | +0.62% | 3 | 336 | 23.78% |
| LVS240517C00046000 | 2024-05-03 10:20AM EDT | 46.00 | 1.26 | 1.33 | 1.38 | -0.07 | -5.26% | 164 | 646 | 24.02% |
| LVS240517C00046500 | 2024-05-03 11:36AM EDT | 46.50 | 1.03 | 1.06 | 1.09 | -0.05 | -4.63% | 39 | 435 | 24.17% |
| LVS240517C00047000 | 2024-05-03 11:38AM EDT | 47.00 | 0.81 | 0.81 | 0.84 | -0.03 | -3.57% | 70 | 692 | 24.27% |
| LVS240517C00047500 | 2024-05-03 11:39AM EDT | 47.50 | 0.59 | 0.61 | 0.64 | -0.01 | -1.67% | 179 | 2,790 | 24.51% |
| LVS240517C00048000 | 2024-05-03 10:49AM EDT | 48.00 | 0.41 | 0.44 | 0.48 | -0.09 | -18.00% | 331 | 508 | 24.81% |
| LVS240517C00048500 | 2024-05-03 10:27AM EDT | 48.50 | 0.31 | 0.30 | 0.34 | -0.01 | -3.12% | 31 | 141 | 24.61% |
| LVS240517C00049000 | 2024-05-03 11:26AM EDT | 49.00 | 0.23 | 0.22 | 0.25 | -0.01 | -4.17% | 17 | 25 | 25.10% |
| LVS240517C00049500 | 2024-05-03 11:39AM EDT | 49.50 | 0.15 | 0.14 | 0.17 | +0.03 | +25.00% | 11 | 9 | 25.00% |
| LVS240517C00050000 | 2024-05-03 11:16AM EDT | 50.00 | 0.11 | 0.09 | 0.11 | -0.02 | -15.38% | 304 | 2,273 | 24.81% |
| LVS240517C00051000 | 2024-05-02 2:33PM EDT | 51.00 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 4 | 19 | 25.20% |
| LVS240517C00052000 | 2024-04-29 12:22PM EDT | 52.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 100 | 41.90% |
| LVS240517C00052500 | 2024-05-02 1:19PM EDT | 52.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 2,531 | 29.30% |
| LVS240517C00053000 | 2024-05-02 1:19PM EDT | 53.00 | 0.02 | 0.00 | 0.49 | 0.00 | - | 1 | 1 | 60.06% |
| LVS240517C00054000 | 2024-04-26 2:24PM EDT | 54.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 50 | 71.78% |
| LVS240517C00055000 | 2024-05-03 11:16AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 8,072 | 33.59% |
| LVS240517C00057500 | 2024-05-03 9:40AM EDT | 57.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3,226 | 44.92% |
| LVS240517C00060000 | 2024-04-25 2:32PM EDT | 60.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 3,054 | 69.14% |
| LVS240517C00062500 | 2024-04-25 1:14PM EDT | 62.50 | 0.02 | 0.00 | 1.23 | 0.00 | - | 1 | 150 | 113.18% |
| LVS240517C00065000 | 2024-04-22 10:01AM EDT | 65.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 7 | 42 | 102.15% |
| LVS240517C00070000 | 2024-04-18 10:55AM EDT | 70.00 | 0.40 | 0.00 | 0.88 | 0.00 | - | - | 1 | 131.64% |
| LVS240517C00075000 | 2024-04-03 11:13AM EDT | 75.00 | 0.13 | 0.00 | 0.79 | 0.00 | - | 3 | 5 | 144.63% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240517P00035000 | 2024-04-24 2:54PM EDT | 35.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 107.81% |
| LVS240517P00037500 | 2024-04-22 3:17PM EDT | 37.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 40 | 102.64% |
| LVS240517P00040000 | 2024-05-03 10:53AM EDT | 40.00 | 0.04 | 0.00 | 0.10 | +0.01 | +33.33% | 20 | 531 | 48.83% |
| LVS240517P00040500 | 2024-04-25 3:51PM EDT | 40.50 | 0.08 | 0.00 | 0.52 | 0.00 | - | - | 142 | 57.62% |
| LVS240517P00041000 | 2024-05-01 12:22PM EDT | 41.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 10 | 67 | 42.58% |
| LVS240517P00041500 | 2024-05-02 2:40PM EDT | 41.50 | 0.06 | 0.00 | 0.09 | 0.00 | - | 6 | 56 | 38.48% |
| LVS240517P00042000 | 2024-05-02 2:27PM EDT | 42.00 | 0.06 | 0.00 | 0.46 | 0.00 | - | 5 | 18 | 56.35% |
| LVS240517P00042500 | 2024-05-03 9:54AM EDT | 42.50 | 0.05 | 0.05 | 0.09 | -0.03 | -37.50% | 20 | 495 | 32.42% |
| LVS240517P00043000 | 2024-05-02 11:33AM EDT | 43.00 | 0.18 | 0.06 | 0.10 | 0.00 | - | 16 | 399 | 30.08% |
| LVS240517P00043500 | 2024-05-03 10:30AM EDT | 43.50 | 0.12 | 0.11 | 0.14 | -0.05 | -29.41% | 18 | 243 | 29.49% |
| LVS240517P00044000 | 2024-05-03 11:39AM EDT | 44.00 | 0.18 | 0.16 | 0.19 | -0.04 | -18.18% | 211 | 636 | 28.61% |
| LVS240517P00044500 | 2024-05-03 11:00AM EDT | 44.50 | 0.25 | 0.23 | 0.26 | -0.07 | -21.87% | 1 | 318 | 28.03% |
| LVS240517P00045000 | 2024-05-03 11:17AM EDT | 45.00 | 0.35 | 0.33 | 0.36 | -0.08 | -18.60% | 40 | 3,010 | 27.64% |
| LVS240517P00045500 | 2024-05-03 11:30AM EDT | 45.50 | 0.51 | 0.46 | 0.49 | -0.38 | -42.70% | 37 | 288 | 27.34% |
| LVS240517P00046000 | 2024-05-03 11:39AM EDT | 46.00 | 0.67 | 0.64 | 0.67 | -0.04 | -5.63% | 26 | 381 | 27.54% |
| LVS240517P00046500 | 2024-05-03 10:57AM EDT | 46.50 | 0.93 | 0.85 | 0.88 | -0.12 | -11.43% | 31 | 433 | 27.54% |
| LVS240517P00047000 | 2024-05-03 10:54AM EDT | 47.00 | 1.22 | 1.11 | 1.14 | -0.12 | -8.96% | 10 | 149 | 27.83% |
| LVS240517P00047500 | 2024-05-03 10:59AM EDT | 47.50 | 1.49 | 1.41 | 1.45 | -0.07 | -4.49% | 16 | 692 | 28.47% |
| LVS240517P00048000 | 2024-04-30 3:34PM EDT | 48.00 | 3.60 | 1.74 | 1.79 | 0.00 | - | 1 | 56 | 29.00% |
| LVS240517P00048500 | 2024-04-23 10:07AM EDT | 48.50 | 2.17 | 1.96 | 2.17 | -0.23 | -9.58% | 1 | 2 | 29.88% |
| LVS240517P00049500 | 2024-04-26 10:27AM EDT | 49.50 | 4.05 | 2.96 | 3.05 | 0.00 | - | 20 | 20 | 33.59% |
| LVS240517P00050000 | 2024-05-02 3:58PM EDT | 50.00 | 3.65 | 3.40 | 3.50 | 0.00 | - | 40 | 2,820 | 35.16% |
| LVS240517P00051000 | 2024-05-02 3:14PM EDT | 51.00 | 4.45 | 4.35 | 4.45 | 0.00 | - | 90 | 210 | 39.36% |
| LVS240517P00052500 | 2024-04-29 12:38PM EDT | 52.50 | 6.71 | 5.80 | 6.00 | 0.00 | - | 1 | 1,645 | 50.39% |
| LVS240517P00055000 | 2024-05-03 12:02PM EDT | 55.00 | 8.44 | 8.30 | 8.45 | +0.04 | +0.48% | 2 | 975 | 56.45% |
| LVS240517P00057500 | 2024-04-17 9:31AM EDT | 57.50 | 6.87 | 10.75 | 10.95 | 0.00 | - | 3 | 259 | 65.82% |
| LVS240517P00060000 | 2024-04-01 12:55PM EDT | 60.00 | 6.69 | 14.95 | 15.25 | 0.00 | - | 4 | 20 | 151.95% |
| LVS240517P00070000 | 2024-04-17 3:59PM EDT | 70.00 | 19.80 | 23.30 | 23.50 | 0.00 | - | - | 10 | 115.63% |
