Marchés français ouverture 5 h 1 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 120,01 -154,04 (-0,40 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
17 859,29 +96,26 (+0,54 %) Bitcoin EUR
53 309,85 -2 671,11 (-4,77 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240621C00025000 | 2023-10-18 1:51PM EDT | 25.00 | 20.40 | 24.30 | 25.10 | 0.00 | - | 7 | 21 | 259.33% |
| LVS240621C00030000 | 2024-04-29 2:37PM EDT | 30.00 | 15.80 | 13.05 | 15.75 | 0.00 | - | 1 | 384 | 106.35% |
| LVS240621C00035000 | 2024-04-15 2:47PM EDT | 35.00 | 15.63 | 9.20 | 11.70 | 0.00 | - | 17 | 306 | 67.77% |
| LVS240621C00038000 | 2024-04-29 11:08AM EDT | 38.00 | 8.25 | 5.85 | 7.35 | 0.00 | - | 15 | 44 | 49.17% |
| LVS240621C00039000 | 2024-03-26 11:14AM EDT | 39.00 | 12.10 | 7.10 | 7.35 | 0.00 | - | 10 | 13 | 61.79% |
| LVS240621C00040000 | 2024-04-24 10:18AM EDT | 40.00 | 6.18 | 4.15 | 6.10 | 0.00 | - | 60 | 605 | 53.32% |
| LVS240621C00041000 | 2024-04-26 10:03AM EDT | 41.00 | 5.40 | 2.71 | 5.55 | 0.00 | - | 1 | 24 | 54.98% |
| LVS240621C00042000 | 2024-05-01 10:47AM EDT | 42.00 | 3.94 | 3.40 | 3.50 | +0.04 | +1.03% | 159 | 556 | 30.64% |
| LVS240621C00043000 | 2024-05-01 10:07AM EDT | 43.00 | 3.25 | 2.56 | 2.88 | -0.41 | -11.20% | 2 | 461 | 30.91% |
| LVS240621C00044000 | 2024-05-01 3:54PM EDT | 44.00 | 2.20 | 2.13 | 2.18 | +0.04 | +1.85% | 73 | 1,430 | 28.76% |
| LVS240621C00045000 | 2024-05-01 3:19PM EDT | 45.00 | 1.85 | 1.62 | 1.67 | +0.18 | +10.78% | 56 | 24,848 | 28.32% |
| LVS240621C00046000 | 2024-05-01 3:01PM EDT | 46.00 | 1.43 | 1.21 | 1.30 | +0.17 | +13.49% | 50 | 1,397 | 28.81% |
| LVS240621C00047000 | 2024-05-01 3:27PM EDT | 47.00 | 1.01 | 0.87 | 0.90 | +0.12 | +13.48% | 33 | 1,167 | 27.54% |
| LVS240621C00048000 | 2024-05-01 2:50PM EDT | 48.00 | 0.75 | 0.59 | 0.64 | +0.10 | +15.38% | 119 | 1,640 | 27.34% |
| LVS240621C00049000 | 2024-05-01 2:42PM EDT | 49.00 | 0.51 | 0.39 | 0.45 | +0.04 | +8.51% | 140 | 1,372 | 27.34% |
| LVS240621C00050000 | 2024-05-01 3:10PM EDT | 50.00 | 0.33 | 0.29 | 0.31 | +0.01 | +3.13% | 12 | 2,910 | 27.34% |
| LVS240621C00052500 | 2024-05-01 1:50PM EDT | 52.50 | 0.14 | 0.10 | 0.12 | +0.03 | +27.27% | 45 | 3,245 | 27.74% |
| LVS240621C00055000 | 2024-05-01 2:22PM EDT | 55.00 | 0.19 | 0.02 | 0.44 | +0.09 | +90.00% | 8 | 3,041 | 45.70% |
| LVS240621C00057500 | 2024-04-30 2:27PM EDT | 57.50 | 0.08 | 0.01 | 1.24 | 0.00 | - | 1 | 1,477 | 57.57% |
| LVS240621C00060000 | 2024-05-01 2:23PM EDT | 60.00 | 0.04 | 0.00 | 0.07 | +0.01 | +33.33% | 3 | 2,738 | 40.23% |
| LVS240621C00062500 | 2024-04-22 3:32PM EDT | 62.50 | 0.04 | 0.01 | 1.27 | 0.00 | - | 3 | 1,116 | 70.22% |
| LVS240621C00065000 | 2024-04-30 10:00AM EDT | 65.00 | 0.50 | 0.00 | 1.27 | 0.00 | - | 1 | 1,130 | 75.64% |
| LVS240621C00067500 | 2024-04-17 2:10PM EDT | 67.50 | 0.08 | 0.00 | 0.07 | 0.00 | - | 5 | 539 | 52.93% |
| LVS240621C00070000 | 2024-04-19 11:08AM EDT | 70.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 3 | 980 | 71.39% |
| LVS240621C00075000 | 2024-04-03 3:38PM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 919 | 78.22% |
| LVS240621C00080000 | 2024-04-15 1:09PM EDT | 80.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 40 | 344 | 69.53% |
| LVS240621C00085000 | 2024-01-02 2:31PM EDT | 85.00 | 0.67 | 0.00 | 1.28 | 0.00 | - | 1 | 437 | 110.84% |
| LVS240621C00090000 | 2024-04-01 9:30AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 50.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240621P00025000 | 2024-03-01 10:46AM EDT | 25.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 1 | 51 | 71.88% |
| LVS240621P00030000 | 2024-04-23 10:40AM EDT | 30.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 1,246 | 54.69% |
| LVS240621P00035000 | 2024-04-30 10:59AM EDT | 35.00 | 0.06 | 0.02 | 0.17 | 0.00 | - | 10 | 1,779 | 42.19% |
| LVS240621P00037000 | 2024-04-30 1:57PM EDT | 37.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 5 | 1,174 | 32.72% |
| LVS240621P00038000 | 2024-04-26 3:55PM EDT | 38.00 | 0.15 | 0.16 | 0.19 | 0.00 | - | 1 | 2,818 | 31.15% |
| LVS240621P00039000 | 2024-04-29 1:05PM EDT | 39.00 | 0.18 | 0.24 | 0.29 | 0.00 | - | 1 | 873 | 30.62% |
| LVS240621P00040000 | 2024-05-01 2:43PM EDT | 40.00 | 0.33 | 0.35 | 0.38 | -0.10 | -23.26% | 34 | 2,511 | 28.81% |
| LVS240621P00041000 | 2024-05-01 3:58PM EDT | 41.00 | 0.53 | 0.48 | 0.55 | -0.07 | -11.67% | 21 | 448 | 28.10% |
| LVS240621P00042000 | 2024-05-01 1:44PM EDT | 42.00 | 0.63 | 0.75 | 0.85 | -0.24 | -27.59% | 103 | 997 | 28.69% |
| LVS240621P00043000 | 2024-05-01 2:05PM EDT | 43.00 | 1.05 | 1.04 | 1.21 | +0.04 | +3.96% | 122 | 2,935 | 28.83% |
| LVS240621P00044000 | 2024-05-01 3:58PM EDT | 44.00 | 1.49 | 1.44 | 1.49 | -0.05 | -3.25% | 605 | 918 | 26.47% |
| LVS240621P00045000 | 2024-05-01 3:59PM EDT | 45.00 | 1.97 | 1.94 | 1.99 | -0.03 | -1.50% | 455 | 4,508 | 26.22% |
| LVS240621P00046000 | 2024-05-01 2:32PM EDT | 46.00 | 2.44 | 2.52 | 2.58 | +0.01 | +0.41% | 3 | 2,778 | 26.00% |
| LVS240621P00047000 | 2024-05-01 3:31PM EDT | 47.00 | 3.00 | 3.20 | 3.25 | -0.20 | -6.25% | 46 | 2,415 | 25.68% |
| LVS240621P00048000 | 2024-05-01 2:42PM EDT | 48.00 | 3.70 | 3.80 | 4.05 | +0.79 | +27.15% | 2 | 1,372 | 26.42% |
| LVS240621P00049000 | 2024-04-30 11:18AM EDT | 49.00 | 4.38 | 3.75 | 4.90 | 0.00 | - | 223 | 1,405 | 27.15% |
| LVS240621P00050000 | 2024-05-01 3:12PM EDT | 50.00 | 5.30 | 4.90 | 6.80 | -0.23 | -4.16% | 12 | 2,351 | 48.29% |
| LVS240621P00052500 | 2024-05-01 1:41PM EDT | 52.50 | 7.99 | 6.05 | 9.20 | +1.34 | +20.15% | 4 | 1,035 | 55.93% |
| LVS240621P00055000 | 2024-04-25 2:19PM EDT | 55.00 | 9.55 | 9.30 | 12.65 | 0.00 | - | 2 | 2,509 | 81.88% |
| LVS240621P00057500 | 2024-04-18 2:14PM EDT | 57.50 | 11.88 | 11.35 | 14.65 | 0.00 | - | 90 | 463 | 80.96% |
| LVS240621P00060000 | 2024-04-18 2:07PM EDT | 60.00 | 14.45 | 13.50 | 17.60 | 0.00 | - | 1 | 316 | 96.88% |
| LVS240621P00062500 | 2024-02-16 11:50AM EDT | 62.50 | 7.90 | 11.05 | 13.50 | 0.00 | - | 1 | 5 | 0.00% |
| LVS240621P00065000 | 2024-03-20 9:37AM EDT | 65.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240621P00067500 | 2023-07-18 2:32PM EDT | 67.50 | 10.95 | 15.00 | 15.40 | 0.00 | - | 7 | 97 | 0.00% |
| LVS240621P00070000 | 2023-09-27 2:45PM EDT | 70.00 | 24.40 | 22.65 | 23.40 | 0.00 | - | 170 | 186 | 0.00% |
| LVS240621P00075000 | 2023-10-19 1:58PM EDT | 75.00 | 28.60 | 25.50 | 26.35 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240621P00080000 | 2023-05-26 3:18PM EDT | 80.00 | 24.05 | 22.65 | 23.10 | 0.00 | - | 2 | 11 | 0.00% |
| LVS240621P00085000 | 2023-05-04 11:37AM EDT | 85.00 | 24.30 | 26.05 | 26.70 | 0.00 | - | 2 | 3 | 0.00% |
| LVS240621P00090000 | 2023-06-08 1:15PM EDT | 90.00 | 32.45 | 33.95 | 34.55 | 0.00 | - | - | 0 | 0.00% |
