Deutsche Märkte geschlossen

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
45,21+0,34 (+0,75%)
Ab 01:40PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS231208C000350002023-12-01 9:30AM EST35.0011.2010.0010.100.00-20230.00%
LVS231208C000385002023-11-30 10:36AM EST38.507.856.506.650.00--40.00%
LVS231208C000400002023-11-14 11:03AM EST40.009.205.005.150.00-110.00%
LVS231208C000405002023-11-28 9:32AM EST40.507.804.504.600.00--10.00%
LVS231208C000420002023-12-01 11:17AM EST42.004.753.003.100.00-120.00%
LVS231208C000430002023-12-01 10:33AM EST43.003.752.062.150.00-5150.00%
LVS231208C000435002023-11-29 10:38AM EST43.502.841.541.680.00--20.00%
LVS231208C000440002023-12-05 2:36PM EST44.001.151.131.180.00-11110.00%
LVS231208C000445002023-12-05 2:36PM EST44.500.790.760.790.00-5517219.92%
LVS231208C000450002023-12-06 12:14PM EST45.000.570.460.48+0.12+26.67%7551422.56%
LVS231208C000455002023-12-06 12:41PM EST45.500.340.240.26+0.09+36.00%5214323.83%
LVS231208C000460002023-12-06 12:20PM EST46.000.180.130.16+0.02+12.50%5445727.34%
LVS231208C000465002023-12-06 12:28PM EST46.500.080.070.10-0.02-20.00%551,06930.27%
LVS231208C000470002023-12-06 11:41AM EST47.000.050.040.06-0.01-16.67%1664832.62%
LVS231208C000475002023-12-06 11:49AM EST47.500.030.020.04-0.02-40.00%1241335.55%
LVS231208C000480002023-12-06 12:46PM EST48.000.020.010.03-0.01-33.33%130039.06%
LVS231208C000485002023-12-05 1:45PM EST48.500.020.000.040.00-3422546.88%
LVS231208C000490002023-12-06 10:37AM EST49.000.010.000.010.00-1349341.41%
LVS231208C000495002023-12-04 10:44AM EST49.500.050.000.030.00-133654.69%
LVS231208C000500002023-12-06 10:46AM EST50.000.060.000.01+0.04+200.00%233050.00%
LVS231208C000510002023-12-04 1:50PM EST51.000.020.000.020.00-415057.81%
LVS231208C000520002023-12-04 10:56AM EST52.000.020.000.020.00-19565.63%
LVS231208C000530002023-11-27 9:38AM EST53.000.050.000.020.00-10017875.00%
LVS231208C000540002023-11-21 1:41PM EST54.000.100.000.020.00-4381.25%
LVS231208C000550002023-11-06 9:50AM EST55.000.160.000.020.00-12189.06%
LVS231208C000560002023-11-06 1:08PM EST56.000.120.000.020.00--196.88%
LVS231208C000570002023-11-07 9:40AM EST57.000.060.000.020.00-27103.13%
LVS231208C000580002023-11-27 12:47PM EST58.000.010.000.020.00-11109.38%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS231208P000350002023-11-10 3:40PM EST35.000.040.000.010.00--1106.25%
LVS231208P000360002023-11-29 11:08AM EST36.000.010.000.020.00--60103.13%
LVS231208P000370002023-10-27 12:57PM EST37.000.160.010.750.00-20183.79%
LVS231208P000380002023-11-29 1:51PM EST38.000.010.000.020.00-343381.25%
LVS231208P000390002023-11-30 10:27AM EST39.000.020.000.020.00--4070.31%
LVS231208P000395002023-11-30 10:25AM EST39.500.020.000.020.00--9165.63%
LVS231208P000400002023-12-04 3:59PM EST40.000.060.000.01+0.04+200.00%15856.25%
LVS231208P000405002023-11-30 10:25AM EST40.500.030.010.020.00--10257.81%
LVS231208P000410002023-12-05 11:09AM EST41.000.040.000.030.00-1652.34%
LVS231208P000420002023-12-04 3:54PM EST42.000.030.010.020.00-2734642.97%
LVS231208P000425002023-12-05 3:58PM EST42.500.030.010.040.00-11542.58%
LVS231208P000430002023-12-06 10:07AM EST43.000.030.020.04-0.02-40.00%134836.33%
LVS231208P000435002023-12-05 3:57PM EST43.500.110.040.060.00-727932.62%
LVS231208P000440002023-12-06 12:25PM EST44.000.080.100.12-0.14-63.64%557731.84%
LVS231208P000445002023-12-06 11:55AM EST44.500.160.210.23-0.19-54.29%5419231.25%
LVS231208P000450002023-12-06 12:53PM EST45.000.400.400.41-0.19-32.20%7623831.06%
LVS231208P000455002023-12-06 12:51PM EST45.500.640.680.70-0.29-31.18%12554932.91%
LVS231208P000460002023-12-06 11:01AM EST46.000.851.061.11-0.43-33.59%790038.48%
LVS231208P000465002023-12-06 11:18AM EST46.501.381.491.57-0.18-11.54%630045.31%
LVS231208P000470002023-12-06 11:01AM EST47.001.701.962.02-0.60-26.09%148249.90%
LVS231208P000475002023-12-01 3:00PM EST47.501.062.422.550.00-637254.49%
LVS231208P000480002023-12-05 11:03AM EST48.002.922.932.990.00-1015459.18%
LVS231208P000485002023-12-01 1:06PM EST48.502.093.403.500.00-5064.84%
LVS231208P000490002023-12-01 3:30PM EST49.002.173.904.000.00-631071.29%
LVS231208P000500002023-11-30 2:36PM EST50.003.664.905.000.00-5083.79%
LVS231208P000510002023-12-04 10:15AM EST51.004.665.906.050.00-1099.22%
LVS231208P000520002023-11-30 10:33AM EST52.005.756.907.050.00-20110.55%
LVS231208P000530002023-11-14 10:59AM EST53.004.207.958.050.00-10125.39%
LVS231208P000540002023-12-04 9:52AM EST54.007.758.909.050.00-10132.23%
LVS231208P000600002023-12-05 9:31AM EST60.0014.7414.6515.050.00-120153.13%
LVS231208P000650002023-11-29 10:06AM EST65.0018.8019.9020.050.00--0228.52%