Deutsche Märkte schließen in 2 Stunden 1 Minuten

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
50,23-0,28 (-0,55%)
Börsenschluss: 04:00PM EDT
48,22 -2,01 (-4,00%)
Vorbörslich: 09:29AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS240419C000350002024-04-09 10:10AM EDT35.0016.960.000.000.00-17220.00%
LVS240419C000400002024-04-09 11:50AM EDT40.0012.200.000.000.00-60210.00%
LVS240419C000425002024-03-15 2:24PM EDT42.509.106.609.900.00--1210.55%
LVS240419C000440002024-03-22 9:48AM EDT44.006.650.000.000.00-110.00%
LVS240419C000450002024-04-17 2:27PM EDT45.005.300.000.000.00-91,4340.00%
LVS240419C000460002024-04-12 2:05PM EDT46.004.620.000.000.00-440.00%
LVS240419C000465002024-04-17 3:58PM EDT46.503.900.000.000.00-570.00%
LVS240419C000470002024-04-15 9:36AM EDT47.004.450.000.000.00-51620.00%
LVS240419C000475002024-04-17 3:51PM EDT47.502.900.000.000.00-73070.00%
LVS240419C000480002024-04-17 3:57PM EDT48.002.560.000.000.00-48600.00%
LVS240419C000485002024-04-17 3:55PM EDT48.502.170.000.000.00-40550.00%
LVS240419C000490002024-04-17 3:59PM EDT49.001.980.000.000.00-2121670.00%
LVS240419C000495002024-04-17 3:57PM EDT49.501.570.000.000.00-2962400.00%
LVS240419C000500002024-04-17 3:59PM EDT50.001.390.000.000.00-3,7404,8070.00%
LVS240419C000510002024-04-17 3:59PM EDT51.000.920.000.000.00-3,5784,6256.25%
LVS240419C000520002024-04-17 3:59PM EDT52.000.580.000.000.00-3,2553,93312.50%
LVS240419C000525002024-04-17 3:59PM EDT52.500.460.000.000.00-3,6287,30512.50%
LVS240419C000530002024-04-17 3:59PM EDT53.000.350.000.000.00-4,4364,94125.00%
LVS240419C000540002024-04-17 3:59PM EDT54.000.160.000.000.00-2,4053,03425.00%
LVS240419C000550002024-04-17 3:59PM EDT55.000.090.000.000.00-1,72610,32925.00%
LVS240419C000560002024-04-17 3:57PM EDT56.000.060.000.000.00-1,3041,43950.00%
LVS240419C000570002024-04-17 3:59PM EDT57.000.020.000.000.00-3558450.00%
LVS240419C000575002024-04-17 3:55PM EDT57.500.010.000.000.00-1,02611,50850.00%
LVS240419C000580002024-04-17 3:59PM EDT58.000.010.000.000.00-6616350.00%
LVS240419C000590002024-04-17 3:10PM EDT59.000.010.000.000.00-2011650.00%
LVS240419C000600002024-04-17 11:09AM EDT60.000.010.000.000.00-11,29850.00%
LVS240419C000610002024-04-01 1:01PM EDT61.000.070.000.000.00-67650.00%
LVS240419C000625002024-04-17 3:34PM EDT62.500.020.000.000.00-41,43850.00%
LVS240419C000650002024-04-16 3:23PM EDT65.000.040.000.000.00-211750.00%
LVS240419C000700002024-04-17 3:54PM EDT70.000.060.000.000.00-514850.00%
LVS240419C000750002024-04-03 11:13AM EDT75.000.130.000.000.00-3850.00%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS240419P000300002024-04-17 3:58PM EDT30.000.040.000.000.00-101750.00%
LVS240419P000350002024-04-17 3:55PM EDT35.000.020.000.000.00-11050.00%
LVS240419P000400002024-04-16 3:43PM EDT40.000.010.000.000.00-284450.00%
LVS240419P000410002024-04-16 3:51PM EDT41.000.020.000.000.00-1250.00%
LVS240419P000420002024-04-15 3:17PM EDT42.000.020.000.000.00-6123650.00%
LVS240419P000425002024-04-10 3:41PM EDT42.500.050.000.000.00-304350.00%
LVS240419P000430002024-03-25 9:30AM EDT43.000.100.000.000.00-1750.00%
LVS240419P000440002024-04-17 3:59PM EDT44.000.020.000.000.00-211150.00%
LVS240419P000450002024-04-17 3:59PM EDT45.000.060.000.000.00-4712,07350.00%
LVS240419P000460002024-04-17 3:59PM EDT46.000.100.000.000.00-7341,22725.00%
LVS240419P000465002024-04-17 3:59PM EDT46.500.140.000.000.00-1,7671,57325.00%
LVS240419P000470002024-04-17 3:59PM EDT47.000.180.000.000.00-2,3532,09125.00%
LVS240419P000475002024-04-17 3:59PM EDT47.500.280.000.000.00-2,1163,71625.00%
LVS240419P000480002024-04-17 4:00PM EDT48.000.390.000.000.00-5521,51712.50%
LVS240419P000485002024-04-17 3:59PM EDT48.500.500.000.000.00-60690612.50%
LVS240419P000490002024-04-17 3:59PM EDT49.000.680.000.000.00-1,9552,18412.50%
LVS240419P000495002024-04-17 3:59PM EDT49.500.880.000.000.00-2,3872,3906.25%
LVS240419P000500002024-04-17 4:00PM EDT50.001.040.000.000.00-5,65413,8191.56%
LVS240419P000510002024-04-17 3:59PM EDT51.001.620.000.000.00-1,2141,4210.00%
LVS240419P000520002024-04-17 4:00PM EDT52.002.310.000.000.00-2,2902,9510.00%
LVS240419P000525002024-04-17 3:53PM EDT52.502.700.000.000.00-1571,8790.00%
LVS240419P000530002024-04-17 3:20PM EDT53.003.030.000.000.00-221,1070.00%
LVS240419P000540002024-04-17 3:49PM EDT54.003.950.000.000.00-14700.00%
LVS240419P000550002024-04-17 1:58PM EDT55.004.850.000.000.00-11,3900.00%
LVS240419P000575002024-04-09 11:07AM EDT57.505.550.000.000.00-52790.00%
LVS240419P000580002024-04-08 9:30AM EDT58.004.180.000.000.00-300.00%
LVS240419P000600002024-04-17 10:16AM EDT60.009.540.000.000.00-3000.00%
LVS240419P000650002024-02-23 4:49PM EDT65.0010.2013.3016.900.00-20239.84%