Deutsche Märkte schließen in 6 Stunden 25 Minuten

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
58,08+0,68 (+1,18%)
Börsenschluss: 04:00PM EST
57,00 -1,08 (-1,86%)
Vorbörslich: 04:48AM EST
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS230317C000180002022-07-22 8:33AM EST18.0022.1520.1020.900.00--30.00%
LVS230317C000200002022-08-10 11:51AM EST20.0017.9018.6018.90-0.85-4.53%1004110.00%
LVS230317C000230002022-07-08 9:27AM EST23.0014.0017.1517.350.00--20.00%
LVS230317C000250002022-08-03 2:48PM EST25.0015.6014.2514.500.00-2390.00%
LVS230317C000260002022-07-26 10:45AM EST26.0014.3013.3513.700.00--10.00%
LVS230317C000270002022-08-03 1:50PM EST27.0013.9312.6012.900.00-2200.00%
LVS230317C000280002022-07-21 2:50PM EST28.0013.8011.8512.200.00--410.00%
LVS230317C000290002022-07-14 2:26PM EST29.009.1510.9511.400.00--20.00%
LVS230317C000300002022-08-10 9:45AM EST30.009.6110.3510.60-0.05-0.52%22930.00%
LVS230317C000310002022-07-26 10:33AM EST31.0010.609.659.950.00--30.00%
LVS230317C000320002022-07-26 11:57AM EST32.0010.108.909.200.00--30.00%
LVS230317C000330002022-07-22 2:26PM EST33.009.958.408.600.00-22380.00%
LVS230317C000340002022-08-11 12:45PM EST34.007.957.757.95+1.10+16.06%301120.00%
LVS230317C000350002022-08-04 10:29AM EST35.008.587.157.350.00-11,4310.00%
LVS230317C000360002022-08-05 9:00AM EST36.007.556.556.800.00-160.00%
LVS230317C000370002022-08-11 9:37AM EST37.006.606.006.25+0.35+5.60%1340.00%
LVS230317C000380002022-08-11 10:06AM EST38.005.805.605.70-1.10-15.94%66,4290.00%
LVS230317C000390002022-08-02 9:16AM EST39.005.755.105.250.00-13180.00%
LVS230317C000400002022-08-10 1:32PM EST40.004.104.704.80-1.45-26.13%23,0460.00%
LVS230317C000410002022-08-10 8:46AM EST41.004.004.254.40-1.10-21.57%24750.00%
LVS230317C000420002022-08-10 9:42AM EST42.003.453.904.00-0.90-20.69%581,3630.00%
LVS230317C000430002022-08-03 1:06PM EST43.004.423.503.650.00-10150.00%
LVS230317C000440002022-08-11 12:37PM EST44.003.253.203.30-0.90-21.69%160.00%
LVS230317C000450002022-08-09 1:10PM EST45.002.532.923.000.00-1003,4540.00%
LVS230317C000460002022-08-10 11:08AM EST46.002.402.642.73-0.85-26.15%101380.00%
LVS230317C000470002022-08-10 12:35PM EST47.002.162.372.46-1.04-32.50%105660.00%
LVS230317C000480002022-07-27 2:13PM EST48.002.932.162.240.00--500.00%
LVS230317C000500002022-08-11 10:06AM EST50.001.861.751.82+0.34+22.37%153,7550.00%
LVS230317C000525002022-08-11 10:06AM EST52.501.431.341.41-0.12-7.74%61230.00%
LVS230317C000550002022-08-11 11:17AM EST55.001.031.031.09-0.06-5.50%241,6390.00%
LVS230317C000600002022-08-11 12:42PM EST60.000.630.590.65-0.21-25.00%544118.04%
LVS230317C000650002022-08-08 2:08PM EST65.000.400.330.400.00-101,04430.18%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS230317P000180002022-07-18 8:37AM EST18.000.610.090.620.00--57204.30%
LVS230317P000200002022-08-09 2:56PM EST20.000.550.460.490.00-2209198.63%
LVS230317P000210002022-07-19 1:29PM EST21.000.970.540.650.00--2199.71%
LVS230317P000220002022-08-01 2:35PM EST22.000.780.640.690.00--4196.29%
LVS230317P000230002022-08-05 9:58AM EST23.000.770.750.800.00--22195.21%
LVS230317P000240002022-08-01 2:35PM EST24.001.060.870.930.00--4194.34%
LVS230317P000250002022-08-01 11:04AM EST25.001.201.021.070.00-4250193.95%
LVS230317P000260002022-08-01 9:46AM EST26.001.431.191.240.00--8193.99%
LVS230317P000270002022-07-14 2:03PM EST27.002.711.381.430.00--3194.24%
LVS230317P000280002022-08-05 9:35AM EST28.001.571.581.640.00--109194.43%
LVS230317P000290002022-08-11 11:09AM EST29.001.841.791.96-0.26-12.38%212196.09%
LVS230317P000300002022-08-11 10:06AM EST30.002.042.072.13+0.02+0.99%10197195.75%
LVS230317P000310002022-08-08 9:12AM EST31.002.282.352.470.00--8197.51%
LVS230317P000320002022-08-09 10:02AM EST32.003.202.652.720.00-10786197.61%
LVS230317P000330002022-08-11 10:50AM EST33.003.022.983.10+0.15+5.23%21,224199.41%
LVS230317P000340002022-08-05 8:54AM EST34.003.253.303.450.00-2424200.10%
LVS230317P000350002022-08-11 8:34AM EST35.003.953.703.85+0.35+9.72%20940201.86%
LVS230317P000360002022-08-09 10:20AM EST36.004.804.154.250.00-161203.71%
LVS230317P000370002022-07-27 2:12PM EST37.004.754.604.700.00--109205.62%
LVS230317P000380002022-08-11 9:04AM EST38.005.005.105.20-0.47-8.59%104,086208.06%
LVS230317P000390002022-08-10 1:48PM EST39.006.205.605.75+0.50+8.77%-13210.55%
LVS230317P000400002022-08-09 8:55AM EST40.007.106.156.300.00-11,727213.09%
LVS230317P000410002022-07-28 9:47AM EST41.006.956.706.850.00--18215.19%
LVS230317P000420002022-07-21 12:21PM EST42.007.207.357.450.00-6313218.26%
LVS230317P000440002022-07-22 9:08AM EST44.008.708.708.800.00--12225.05%
LVS230317P000450002022-07-29 9:02AM EST45.009.909.359.500.00-1166227.91%
LVS230317P000460002022-07-27 8:46AM EST46.0010.2010.0010.200.00--18230.42%
LVS230317P000470002022-07-28 2:06PM EST47.0010.7710.8010.950.00--15234.33%
LVS230317P000480002022-08-10 12:10PM EST48.0012.2711.5011.75+0.72+6.23%-13237.48%
LVS230317P000490002022-08-10 2:13PM EST49.0013.4012.3512.55+1.66+14.14%-8241.55%
LVS230317P000500002022-08-10 9:00AM EST50.0014.1513.2013.35-0.30-2.08%3176245.39%
LVS230317P000525002022-07-21 2:57PM EST52.5014.4515.2515.600.00--33255.18%
LVS230317P000550002022-07-14 11:09AM EST55.0021.4517.5017.850.00-3058265.14%
LVS230317P000600002022-08-03 1:15PM EST60.0021.2022.1022.550.00-160283.98%
LVS230317P000650002021-12-08 9:39AM EST65.0028.0026.6029.900.00-510317.46%