Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.668,73 +1.043,43 (+1,69%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240802C00033000 | 2024-07-25 11:52AM EDT | 33.00 | 6.75 | 6.05 | 7.05 | 0.00 | - | 21 | 48 | 111.33% |
| LVS240802C00034000 | 2024-07-26 10:07AM EDT | 34.00 | 5.10 | 4.85 | 5.40 | -2.00 | -28.17% | 7 | 27 | 83.01% |
| LVS240802C00035000 | 2024-07-26 11:39AM EDT | 35.00 | 4.21 | 3.50 | 4.45 | -1.79 | -29.83% | 17 | 9 | 74.90% |
| LVS240802C00037500 | 2024-07-22 9:42AM EDT | 37.50 | 2.12 | 1.82 | 2.08 | -2.18 | -50.70% | 2 | 2 | 48.63% |
| LVS240802C00038000 | 2024-07-25 9:36AM EDT | 38.00 | 1.46 | 0.57 | 1.65 | -1.54 | -51.33% | 2 | 21 | 44.34% |
| LVS240802C00038500 | 2024-07-26 3:58PM EDT | 38.50 | 1.07 | 1.04 | 1.14 | -0.31 | -22.46% | 79 | 4 | 35.06% |
| LVS240802C00039000 | 2024-07-26 3:58PM EDT | 39.00 | 0.77 | 0.72 | 0.83 | -0.31 | -28.70% | 259 | 87 | 34.08% |
| LVS240802C00039500 | 2024-07-26 3:53PM EDT | 39.50 | 0.54 | 0.45 | 0.55 | -0.26 | -32.50% | 142 | 49 | 32.13% |
| LVS240802C00040000 | 2024-07-26 3:57PM EDT | 40.00 | 0.34 | 0.31 | 0.37 | -0.45 | -56.96% | 292 | 262 | 32.23% |
| LVS240802C00040500 | 2024-07-26 3:52PM EDT | 40.50 | 0.21 | 0.20 | 0.24 | -0.29 | -58.00% | 422 | 1,306 | 32.42% |
| LVS240802C00041000 | 2024-07-26 2:40PM EDT | 41.00 | 0.18 | 0.12 | 0.16 | -0.31 | -63.27% | 119 | 1,102 | 33.40% |
| LVS240802C00041500 | 2024-07-26 11:35AM EDT | 41.50 | 0.11 | 0.06 | 0.10 | -0.12 | -52.17% | 67 | 289 | 33.79% |
| LVS240802C00042000 | 2024-07-26 3:19PM EDT | 42.00 | 0.06 | 0.04 | 0.07 | -0.18 | -75.00% | 16 | 254 | 35.35% |
| LVS240802C00042500 | 2024-07-25 3:47PM EDT | 42.50 | 0.10 | 0.02 | 0.07 | 0.00 | - | 8 | 208 | 39.84% |
| LVS240802C00043000 | 2024-07-26 3:56PM EDT | 43.00 | 0.03 | 0.01 | 0.04 | -0.07 | -70.00% | 5 | 352 | 39.45% |
| LVS240802C00043500 | 2024-07-26 11:37AM EDT | 43.50 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 3 | 121 | 43.36% |
| LVS240802C00044000 | 2024-07-26 3:43PM EDT | 44.00 | 0.03 | 0.01 | 0.24 | -0.03 | -50.00% | 31 | 205 | 59.77% |
| LVS240802C00044500 | 2024-07-25 9:30AM EDT | 44.50 | 0.04 | 0.01 | 0.09 | 0.00 | - | 1 | 57 | 52.73% |
| LVS240802C00045000 | 2024-07-25 9:57AM EDT | 45.00 | 0.05 | 0.01 | 0.08 | -0.05 | -50.00% | 8 | 257 | 55.47% |
| LVS240802C00045500 | 2024-07-25 9:59AM EDT | 45.50 | 0.06 | 0.01 | 0.20 | 0.00 | - | 2 | 36 | 69.53% |
| LVS240802C00046000 | 2024-07-26 12:03PM EDT | 46.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 44 | 82 | 56.64% |
| LVS240802C00046500 | 2024-07-25 2:53PM EDT | 46.50 | 0.02 | 0.01 | 0.23 | 0.00 | - | 4 | 9 | 79.30% |
| LVS240802C00047000 | 2024-07-25 9:31AM EDT | 47.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 217 | 314 | 82.42% |
| LVS240802C00047500 | 2024-07-24 1:28PM EDT | 47.50 | 0.06 | 0.00 | 1.20 | 0.00 | - | 1 | 32 | 132.62% |
| LVS240802C00048000 | 2024-07-24 2:05PM EDT | 48.00 | 0.13 | 0.00 | 1.12 | 0.00 | - | 3 | 52 | 134.18% |
| LVS240802C00048500 | 2024-07-19 1:11PM EDT | 48.50 | 0.07 | 0.00 | 1.27 | 0.00 | - | 8 | 8 | 144.34% |
| LVS240802C00049000 | 2024-07-16 2:39PM EDT | 49.00 | 0.13 | 0.00 | 0.07 | 0.00 | - | 46 | 118 | 78.91% |
| LVS240802C00050000 | 2024-07-24 3:20PM EDT | 50.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 2 | 46 | 108.98% |
| LVS240802C00051000 | 2024-07-22 9:30AM EDT | 51.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 85.94% |
| LVS240802C00052000 | 2024-07-26 3:20PM EDT | 52.00 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 100 | 3 | 91.41% |
| LVS240802C00053000 | 2024-07-25 9:30AM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 13 | 90.63% |
| LVS240802C00054000 | 2024-07-26 12:34PM EDT | 54.00 | 0.01 | 0.00 | 0.05 | -0.21 | -95.45% | 25 | 8 | 101.56% |
| LVS240802C00055000 | 2024-07-26 10:04AM EDT | 55.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 136.33% |
| LVS240802C00060000 | 2024-07-16 12:35PM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 109.38% |
| LVS240802C00065000 | 2024-07-17 12:19PM EDT | 65.00 | 0.38 | 0.00 | 0.01 | 0.00 | - | - | 4 | 125.00% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240802P00030000 | 2024-07-26 3:06PM EDT | 30.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | - | 114.84% |
| LVS240802P00033000 | 2024-07-24 3:50PM EDT | 33.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 13 | 30 | 79.30% |
| LVS240802P00034000 | 2024-07-25 9:57AM EDT | 34.00 | 0.25 | 0.01 | 0.43 | 0.00 | - | 1 | 269 | 83.01% |
| LVS240802P00035000 | 2024-07-26 2:53PM EDT | 35.00 | 0.04 | 0.01 | 0.06 | +0.02 | +100.00% | 16 | 119 | 50.78% |
| LVS240802P00036000 | 2024-07-25 3:52PM EDT | 36.00 | 0.06 | 0.03 | 0.07 | +0.01 | +20.00% | 1 | 36 | 41.80% |
| LVS240802P00037000 | 2024-07-25 1:26PM EDT | 37.00 | 0.11 | 0.08 | 0.12 | +0.02 | +22.22% | 4 | 1,084 | 36.13% |
| LVS240802P00037500 | 2024-07-26 11:34AM EDT | 37.50 | 0.13 | 0.10 | 0.18 | +0.03 | +30.00% | 7 | 212 | 34.57% |
| LVS240802P00038000 | 2024-07-26 3:54PM EDT | 38.00 | 0.26 | 0.23 | 0.29 | +0.08 | +44.44% | 1,169 | 176 | 34.47% |
| LVS240802P00038500 | 2024-07-26 3:57PM EDT | 38.50 | 0.40 | 0.30 | 0.39 | +0.04 | +11.11% | 51 | 100 | 31.54% |
| LVS240802P00039000 | 2024-07-26 3:57PM EDT | 39.00 | 0.58 | 0.50 | 0.58 | -0.02 | -3.33% | 147 | 243 | 30.86% |
| LVS240802P00039500 | 2024-07-26 3:57PM EDT | 39.50 | 0.84 | 0.66 | 0.84 | -0.01 | -1.18% | 68 | 93 | 30.76% |
| LVS240802P00040000 | 2024-07-26 3:49PM EDT | 40.00 | 1.06 | 0.96 | 1.19 | +0.15 | +16.48% | 138 | 535 | 32.23% |
| LVS240802P00040500 | 2024-07-26 3:49PM EDT | 40.50 | 1.49 | 1.33 | 1.59 | +0.15 | +11.19% | 209 | 737 | 34.18% |
| LVS240802P00041000 | 2024-07-26 3:18PM EDT | 41.00 | 1.87 | 1.79 | 2.13 | +0.08 | +4.47% | 44 | 206 | 43.26% |
| LVS240802P00041500 | 2024-07-25 3:24PM EDT | 41.50 | 1.88 | 2.15 | 2.47 | 0.00 | - | 7 | 371 | 38.28% |
| LVS240802P00042000 | 2024-07-26 3:54PM EDT | 42.00 | 3.00 | 2.60 | 3.80 | +0.51 | +20.48% | 22 | 259 | 60.06% |
| LVS240802P00042500 | 2024-07-26 2:13PM EDT | 42.50 | 3.17 | 2.88 | 4.25 | +0.46 | +16.97% | 15 | 364 | 56.45% |
| LVS240802P00043000 | 2024-07-25 9:30AM EDT | 43.00 | 3.85 | 2.81 | 4.95 | +0.60 | +18.46% | 1 | 46 | 115.04% |
| LVS240802P00043500 | 2024-07-26 3:54PM EDT | 43.50 | 4.20 | 3.50 | 5.95 | +1.51 | +56.13% | 20 | 6 | 78.71% |
| LVS240802P00044000 | 2024-07-22 9:43AM EDT | 44.00 | 2.92 | 3.80 | 5.80 | 0.00 | - | 13 | 8 | 119.63% |
| LVS240802P00045000 | 2024-07-18 2:53PM EDT | 45.00 | 4.23 | 5.10 | 7.50 | 0.00 | - | 2 | 7 | 99.80% |
| LVS240802P00046000 | 2024-07-05 12:52PM EDT | 46.00 | 4.48 | 5.70 | 7.10 | 0.00 | - | 1 | 3 | 93.16% |
