La bourse ferme dans 5 h 46 min
CAC 40
7 960,47 +45,82 (+0,58 %) Euro Stoxx 50
4 914,97 +24,36 (+0,50 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0750 +0,0023 (+0,22 %) Gold future
2 310,60 +1,00 (+0,04 %) Bitcoin EUR
55 311,84 +1 612,98 (+3,00 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240920C00025000 | 2024-03-14 9:36AM EDT | 25.00 | 28.08 | 24.60 | 27.30 | 0.00 | - | 2 | 14 | 146.48% |
| LVS240920C00030000 | 2024-02-12 1:40PM EDT | 30.00 | 25.38 | 22.00 | 26.45 | 0.00 | - | - | 5 | 160.30% |
| LVS240920C00035000 | 2024-04-19 9:47AM EDT | 35.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240920C00040000 | 2024-05-02 10:07AM EDT | 40.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240920C00041000 | 2024-05-02 3:43PM EDT | 41.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| LVS240920C00042000 | 2024-05-02 12:04PM EDT | 42.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240920C00043000 | 2024-05-02 3:35PM EDT | 43.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240920C00044000 | 2024-05-02 3:14PM EDT | 44.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240920C00045000 | 2024-05-02 3:58PM EDT | 45.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LVS240920C00046000 | 2024-05-02 2:35PM EDT | 46.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| LVS240920C00047000 | 2024-05-02 3:55PM EDT | 47.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 0.39% |
| LVS240920C00048000 | 2024-05-02 12:34PM EDT | 48.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| LVS240920C00049000 | 2024-05-02 3:00PM EDT | 49.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 1.56% |
| LVS240920C00050000 | 2024-05-02 1:10PM EDT | 50.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 3.13% |
| LVS240920C00052500 | 2024-05-02 2:04PM EDT | 52.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LVS240920C00055000 | 2024-05-01 10:35AM EDT | 55.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LVS240920C00057500 | 2024-05-01 11:54AM EDT | 57.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LVS240920C00060000 | 2024-05-02 1:10PM EDT | 60.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LVS240920C00062500 | 2024-05-01 9:30AM EDT | 62.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| LVS240920C00065000 | 2024-05-02 2:42PM EDT | 65.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LVS240920C00070000 | 2024-04-24 10:22AM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LVS240920C00075000 | 2024-04-18 12:37PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LVS240920C00080000 | 2024-04-09 2:55PM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240920P00025000 | 2024-05-02 9:30AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LVS240920P00030000 | 2024-04-29 1:07PM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LVS240920P00035000 | 2024-05-01 3:04PM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LVS240920P00040000 | 2024-05-02 1:15PM EDT | 40.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LVS240920P00041000 | 2024-05-02 2:05PM EDT | 41.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LVS240920P00042000 | 2024-05-02 3:23PM EDT | 42.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LVS240920P00043000 | 2024-05-02 3:08PM EDT | 43.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LVS240920P00044000 | 2024-05-02 3:24PM EDT | 44.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| LVS240920P00045000 | 2024-05-02 11:55AM EDT | 45.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 1.56% |
| LVS240920P00046000 | 2024-05-02 3:56PM EDT | 46.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| LVS240920P00047000 | 2024-05-02 11:08AM EDT | 47.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 0.00% |
| LVS240920P00048000 | 2024-05-02 12:13PM EDT | 48.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| LVS240920P00049000 | 2024-04-29 12:32PM EDT | 49.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LVS240920P00050000 | 2024-05-02 3:11PM EDT | 50.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| LVS240920P00052500 | 2024-05-02 2:46PM EDT | 52.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240920P00055000 | 2024-04-19 12:04PM EDT | 55.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| LVS240920P00057500 | 2024-04-08 2:23PM EDT | 57.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LVS240920P00060000 | 2024-04-03 3:11PM EDT | 60.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240920P00062500 | 2024-03-12 3:28PM EDT | 62.50 | 10.40 | 10.60 | 12.45 | 0.00 | - | 1 | 42 | 0.00% |
| LVS240920P00065000 | 2024-04-16 2:13PM EDT | 65.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
