La bourse ferme dans 2 h 11 min
CAC 40
7 930,35 -54,58 (-0,68 %) Euro Stoxx 50
4 908,93 -12,29 (-0,25 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0700 -0,0018 (-0,17 %) Gold future
2 298,40 -12,60 (-0,55 %) Bitcoin EUR
54 745,69 +798,68 (+1,48 %)
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 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250620C00025000 | 2024-04-18 10:12AM EDT | 25.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 50 | 100 | 0.00% |
| LVS250620C00028000 | 2024-04-19 2:55PM EDT | 28.00 | 19.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LVS250620C00030000 | 2024-04-19 1:18PM EDT | 30.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 0.00% |
| LVS250620C00033000 | 2024-03-11 9:34AM EDT | 33.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LVS250620C00035000 | 2024-04-19 2:41PM EDT | 35.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 20 | 44 | 0.00% |
| LVS250620C00038000 | 2024-04-30 2:36PM EDT | 38.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 315 | 323 | 0.00% |
| LVS250620C00040000 | 2024-04-30 3:11PM EDT | 40.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 500 | 563 | 0.00% |
| LVS250620C00043000 | 2024-04-29 9:46AM EDT | 43.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| LVS250620C00045000 | 2024-04-30 3:50PM EDT | 45.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.39% |
| LVS250620C00047000 | 2024-05-01 12:11PM EDT | 47.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 13 | 133 | 1.56% |
| LVS250620C00050000 | 2024-05-01 12:19PM EDT | 50.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 282 | 499 | 3.13% |
| LVS250620C00052500 | 2024-04-30 2:55PM EDT | 52.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 16 | 223 | 3.13% |
| LVS250620C00055000 | 2024-05-01 3:51PM EDT | 55.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 21 | 301 | 6.25% |
| LVS250620C00057500 | 2024-05-01 11:57AM EDT | 57.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 14 | 599 | 6.25% |
| LVS250620C00060000 | 2024-04-29 2:51PM EDT | 60.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 59 | 141 | 6.25% |
| LVS250620C00062500 | 2024-04-19 10:11AM EDT | 62.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 6.25% |
| LVS250620C00065000 | 2024-05-01 3:09PM EDT | 65.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 117 | 627 | 6.25% |
| LVS250620C00070000 | 2024-04-12 2:04PM EDT | 70.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 2 | 638 | 12.50% |
| LVS250620C00075000 | 2024-04-18 9:46AM EDT | 75.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 91 | 310 | 12.50% |
| LVS250620C00080000 | 2024-04-23 3:23PM EDT | 80.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 12.50% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250620P00025000 | 2024-04-18 3:27PM EDT | 25.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 12.50% |
| LVS250620P00028000 | 2024-04-18 12:54PM EDT | 28.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| LVS250620P00030000 | 2024-04-29 12:01PM EDT | 30.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 6.25% |
| LVS250620P00033000 | 2024-04-26 3:36PM EDT | 33.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 100 | 171 | 6.25% |
| LVS250620P00035000 | 2024-04-30 12:48PM EDT | 35.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 9 | 412 | 6.25% |
| LVS250620P00038000 | 2024-05-01 12:19PM EDT | 38.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 513 | 1,023 | 3.13% |
| LVS250620P00040000 | 2024-04-29 3:14PM EDT | 40.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 174 | 1,055 | 3.13% |
| LVS250620P00043000 | 2024-05-01 9:30AM EDT | 43.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 1,680 | 0.78% |
| LVS250620P00045000 | 2024-04-26 2:31PM EDT | 45.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 35 | 752 | 0.00% |
| LVS250620P00047000 | 2024-04-25 3:27PM EDT | 47.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 602 | 0.00% |
| LVS250620P00050000 | 2024-04-18 11:26AM EDT | 50.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 45 | 448 | 0.00% |
| LVS250620P00052500 | 2024-04-11 3:33PM EDT | 52.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 5 | 153 | 0.00% |
| LVS250620P00055000 | 2024-04-29 11:51AM EDT | 55.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 106 | 0.00% |
| LVS250620P00057500 | 2024-04-23 11:26AM EDT | 57.50 | 12.68 | 0.00 | 0.00 | 0.00 | - | 6 | 91 | 0.00% |
| LVS250620P00060000 | 2024-04-18 9:35AM EDT | 60.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 17 | 77 | 0.00% |
| LVS250620P00062500 | 2024-03-28 10:06AM EDT | 62.50 | 12.65 | 16.45 | 17.85 | 0.00 | - | 5 | 23 | 0.00% |
| LVS250620P00065000 | 2024-04-22 10:14AM EDT | 65.00 | 18.11 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
