La bourse ferme dans 5 h 56 min
CAC 40
7 963,15 +48,50 (+0,61 %) Euro Stoxx 50
4 917,16 +26,55 (+0,54 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0747 +0,0020 (+0,18 %) Gold future
2 309,20 -0,40 (-0,02 %) Bitcoin EUR
55 265,58 +1 557,93 (+2,90 %)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240524C00042000 | 2024-04-26 9:38AM EDT | 42.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LVS240524C00044000 | 2024-04-19 9:35AM EDT | 44.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240524C00045000 | 2024-05-02 11:09AM EDT | 45.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240524C00046000 | 2024-05-02 1:51PM EDT | 46.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LVS240524C00047000 | 2024-05-02 3:03PM EDT | 47.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| LVS240524C00048000 | 2024-05-02 3:20PM EDT | 48.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| LVS240524C00049000 | 2024-04-30 2:26PM EDT | 49.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| LVS240524C00050000 | 2024-05-02 3:56PM EDT | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LVS240524C00051000 | 2024-05-02 11:41AM EDT | 51.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LVS240524C00052000 | 2024-05-02 11:41AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LVS240524C00053000 | 2024-04-29 9:35AM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| LVS240524C00054000 | 2024-05-02 2:58PM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LVS240524C00055000 | 2024-04-25 10:16AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| LVS240524C00056000 | 2024-04-30 12:36PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LVS240524C00057000 | 2024-04-16 1:17PM EDT | 57.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LVS240524C00058000 | 2024-04-17 1:41PM EDT | 58.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LVS240524C00061000 | 2024-04-08 11:07AM EDT | 61.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LVS240524C00062000 | 2024-04-18 10:32AM EDT | 62.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240524P00039000 | 2024-05-01 11:44AM EDT | 39.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LVS240524P00040000 | 2024-05-01 1:04PM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| LVS240524P00041000 | 2024-05-01 11:54AM EDT | 41.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LVS240524P00042000 | 2024-05-02 2:37PM EDT | 42.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| LVS240524P00043000 | 2024-05-02 2:12PM EDT | 43.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LVS240524P00044000 | 2024-05-02 2:37PM EDT | 44.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LVS240524P00045000 | 2024-05-02 11:44AM EDT | 45.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LVS240524P00046000 | 2024-05-02 11:17AM EDT | 46.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| LVS240524P00047000 | 2024-05-02 11:08AM EDT | 47.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240524P00048000 | 2024-04-26 9:32AM EDT | 48.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240524P00049000 | 2024-04-30 1:52PM EDT | 49.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LVS240524P00050000 | 2024-05-01 9:53AM EDT | 50.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LVS240524P00051000 | 2024-04-12 3:42PM EDT | 51.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240524P00052000 | 2024-04-18 11:20AM EDT | 52.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240524P00053000 | 2024-04-04 10:55AM EDT | 53.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240524P00054000 | 2024-04-08 11:07AM EDT | 54.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
