Marchés français ouverture 7 h 44 min

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
37,28+1,16 (+3,21 %)
À la clôture : 4:00PM EDT
37,40 0,12 (0,32 %)
Échanges après Bourse : 07:15PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 septembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LVS210924C000300002021-09-23 2:59PM EDT30.007.407.257.40+0.90+13.85%10291156.25%
LVS210924C000330002021-09-23 11:13AM EDT33.004.484.254.40+0.78+21.08%84596.88%
LVS210924C000340002021-09-23 10:27AM EDT34.003.303.254.00+1.00+43.48%449135.16%
LVS210924C000350002021-09-23 3:36PM EDT35.002.652.212.44+1.15+76.67%1935257.03%
LVS210924C000360002021-09-23 3:41PM EDT36.001.521.301.53+0.87+133.85%56998051.37%
LVS210924C000370002021-09-23 3:58PM EDT37.000.590.520.61+0.34+136.00%3,2128,30141.60%
LVS210924C000380002021-09-23 3:56PM EDT38.000.140.130.16+0.04+40.00%2,4874,88038.48%
LVS210924C000390002021-09-23 3:51PM EDT39.000.040.040.05-0.01-20.00%1,5158,57544.53%
LVS210924C000400002021-09-23 3:51PM EDT40.000.030.020.03+0.01+50.00%4714,07654.69%
LVS210924C000410002021-09-23 3:59PM EDT41.000.010.010.02-0.01-50.00%1262,33464.06%
LVS210924C000420002021-09-23 3:59PM EDT42.000.010.010.020.00-5253,15676.56%
LVS210924C000430002021-09-23 12:23PM EDT43.000.010.000.030.00-1680089.06%
LVS210924C000440002021-09-23 3:31PM EDT44.000.020.000.04+0.01+100.00%51,311106.25%
LVS210924C000450002021-09-23 1:06PM EDT45.000.010.000.010.00-61,34398.44%
LVS210924C000460002021-09-22 1:04PM EDT46.000.010.000.040.00-30345129.69%
LVS210924C000470002021-09-23 9:59AM EDT47.000.020.000.01+0.01+100.00%32,035118.75%
LVS210924C000480002021-09-21 9:42AM EDT48.000.010.000.020.00-30556137.50%
LVS210924C000490002021-09-21 2:25PM EDT49.000.010.000.030.00-148156.25%
LVS210924C000500002021-09-22 3:20PM EDT50.000.010.000.010.00-10228143.75%
LVS210924C000510002021-09-16 10:21AM EDT51.000.010.000.030.00-148175.00%
LVS210924C000520002021-09-14 10:21AM EDT52.000.030.000.020.00-10120175.00%
LVS210924C000550002021-09-14 10:21AM EDT55.000.020.000.020.00-1079203.13%
LVS210924C000600002021-09-22 10:26AM EDT60.000.010.000.010.00-1285225.00%
Options de ventepour24 septembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
LVS210924P000250002021-09-21 10:30AM EDT25.000.02-0.010.00-2105218.75%
LVS210924P000290002021-09-20 3:10PM EDT29.000.020.000.020.00-16167143.75%
LVS210924P000300002021-09-23 3:57PM EDT30.000.010.000.01-0.03-75.00%101,061115.63%
LVS210924P000320002021-09-22 10:36AM EDT32.000.040.000.020.00-1223990.63%
LVS210924P000330002021-09-23 3:36PM EDT33.000.010.000.01-0.05-83.33%1972,23168.75%
LVS210924P000340002021-09-23 3:57PM EDT34.000.030.020.03-0.07-70.00%5981,31568.75%
LVS210924P000350002021-09-23 3:25PM EDT35.000.030.030.04-0.19-86.36%3027,67953.91%
LVS210924P000360002021-09-23 3:59PM EDT36.000.080.060.08-0.46-85.19%7013,04942.97%
LVS210924P000370002021-09-23 3:59PM EDT37.000.250.230.28-0.73-74.49%1,6375,89936.91%
LVS210924P000380002021-09-23 3:56PM EDT38.000.840.800.87-0.91-52.00%1221,32437.31%
LVS210924P000390002021-09-23 3:55PM EDT39.001.751.701.78-0.80-31.37%791,56346.88%
LVS210924P000400002021-09-23 3:33PM EDT40.002.582.652.79-1.12-30.27%2286967.58%
LVS210924P000410002021-09-23 3:47PM EDT41.003.573.053.80-0.78-17.93%1135987.50%
LVS210924P000420002021-09-23 2:42PM EDT42.004.504.104.75-1.00-18.18%1862385.94%
LVS210924P000430002021-09-23 2:03PM EDT43.005.405.205.75-1.20-18.18%447599.61%
LVS210924P000440002021-09-23 12:38PM EDT44.006.436.606.75-1.23-16.06%15133112.50%
LVS210924P000450002021-09-23 2:32PM EDT45.007.377.007.75-1.08-12.78%1021125.00%
LVS210924P000460002021-09-23 3:57PM EDT46.008.708.058.75-0.80-8.42%746137.50%
LVS210924P000470002021-09-23 11:01AM EDT47.009.659.609.75-1.02-9.56%142149.22%
LVS210924P000480002021-09-23 3:16PM EDT48.0010.7010.0510.75-1.00-8.55%1521160.94%
LVS210924P000490002021-09-23 12:47PM EDT49.0011.4211.5511.75-0.98-7.90%811171.88%
LVS210924P000500002021-09-23 3:01PM EDT50.0012.5812.0012.75-1.17-8.51%1021181.25%
LVS210924P000510002021-09-20 11:40AM EDT51.0013.4713.6013.750.00-21192.19%
LVS210924P000520002021-09-21 12:22PM EDT52.0015.3814.0514.750.00-24201.56%
LVS210924P000550002021-09-23 2:12PM EDT55.0017.5317.5517.75+0.14+0.81%23231.25%
LVS210924P000600002021-09-20 11:01AM EDT60.0021.8022.6022.750.00-11273.44%