Deutsche Märkte geschlossen

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
37,52-1,01 (-2,62%)
Börsenschluss: 04:00PM EDT
37,53 +0,01 (+0,03%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS221007C000200002022-09-26 10:33AM EDT20.0019.8017.4017.65+19.80--3175.00%
LVS221007C000260002022-09-26 11:35AM EDT26.0014.1511.5011.70+14.15--1155.47%
LVS221007C000285002022-09-26 10:33AM EDT28.5011.358.959.20+11.35--1114.06%
LVS221007C000300002022-09-21 2:52PM EDT30.007.697.357.700.00-402068.75%
LVS221007C000310002022-09-23 11:08AM EDT31.003.956.506.700.00-1189.84%
LVS221007C000320002022-09-23 10:15AM EDT32.003.305.355.800.00-323271.88%
LVS221007C000325002022-09-28 9:51AM EDT32.507.255.055.25+7.25--1979.69%
LVS221007C000335002022-09-30 9:37AM EDT33.504.154.104.30+4.15-4872.85%
LVS221007C000340002022-09-29 3:34PM EDT34.004.613.603.900.00-2270.90%
LVS221007C000345002022-09-29 9:40AM EDT34.504.603.253.400.00-11670.12%
LVS221007C000350002022-09-30 3:11PM EDT35.002.952.842.99-1.15-28.05%22368.95%
LVS221007C000355002022-09-30 9:57AM EDT35.502.992.452.57-1.41-32.05%210766.89%
LVS221007C000360002022-09-30 2:08PM EDT36.002.262.092.21-1.79-44.20%46266.21%
LVS221007C000365002022-09-30 3:18PM EDT36.501.861.751.86-0.71-27.63%55664.94%
LVS221007C000370002022-09-30 3:04PM EDT37.001.531.451.55-0.75-32.89%9017064.16%
LVS221007C000375002022-09-30 3:51PM EDT37.501.241.181.25-0.60-32.61%1383662.79%
LVS221007C000380002022-09-30 3:57PM EDT38.000.940.940.98-0.59-38.56%27144361.33%
LVS221007C000385002022-09-30 3:38PM EDT38.500.800.730.79-0.50-38.46%13825761.04%
LVS221007C000390002022-09-30 3:59PM EDT39.000.570.570.60-0.48-45.71%2,29556260.35%
LVS221007C000395002022-09-30 3:54PM EDT39.500.460.420.47-0.39-45.88%22977859.96%
LVS221007C000400002022-09-30 3:57PM EDT40.000.330.320.34-0.30-47.62%2302,60959.38%
LVS221007C000405002022-09-30 3:50PM EDT40.500.270.240.26-0.27-50.00%28215159.77%
LVS221007C000410002022-09-30 3:45PM EDT41.000.200.180.20-0.19-48.72%1811,06860.35%
LVS221007C000415002022-09-30 3:12PM EDT41.500.150.130.15-0.10-40.00%32718660.55%
LVS221007C000420002022-09-30 3:25PM EDT42.000.120.100.12-0.14-53.85%4627961.91%
LVS221007C000425002022-09-30 2:19PM EDT42.500.080.080.09-0.10-55.56%721462.89%
LVS221007C000430002022-09-30 2:39PM EDT43.000.060.060.07-0.08-57.14%6470463.67%
LVS221007C000435002022-09-30 11:03AM EDT43.500.080.050.06-0.01-11.11%412066.02%
LVS221007C000440002022-09-30 3:46PM EDT44.000.050.040.05-0.01-16.67%538767.19%
LVS221007C000445002022-09-30 3:25PM EDT44.500.040.030.04-0.02-33.33%215068.36%
LVS221007C000450002022-09-30 2:38PM EDT45.000.030.020.03-0.03-50.00%1038668.75%
LVS221007C000455002022-09-30 3:49PM EDT45.500.030.020.03+0.03-75071.88%
LVS221007C000460002022-09-30 11:48AM EDT46.000.020.010.02-0.02-50.00%3011670.31%
LVS221007C000470002022-09-29 12:23PM EDT47.000.030.010.020.00-51676.56%
LVS221007C000475002022-09-28 2:17PM EDT47.500.040.000.02+0.04--275.00%
LVS221007C000480002022-09-30 3:55PM EDT48.000.020.010.02-0.01-33.33%227682.81%
LVS221007C000490002022-09-30 11:22AM EDT49.000.010.000.02-0.01-50.00%122084.38%
LVS221007C000500002022-09-30 3:25PM EDT50.000.010.000.02-0.04-80.00%41789.06%
LVS221007C000510002022-09-26 12:48PM EDT51.000.040.000.01+0.04--887.50%
LVS221007C000520002022-09-30 11:00AM EDT52.000.010.000.01+0.01-252593.75%
LVS221007C000540002022-09-26 9:31AM EDT54.000.030.000.01+0.03--10103.13%
LVS221007C000550002022-09-26 1:11PM EDT55.000.010.000.01+0.01--16106.25%
LVS221007C000600002022-09-29 11:03AM EDT60.000.010.000.01+0.01--1128.13%
Putsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS221007P000250002022-09-26 10:28AM EDT25.000.030.000.070.00-129148.44%
LVS221007P000270002022-09-30 10:27AM EDT27.000.010.000.03-0.13-92.86%11109.38%
LVS221007P000280002022-09-23 12:54PM EDT28.000.100.000.030.00-1198.44%
LVS221007P000290002022-08-25 1:03PM EDT29.000.240.120.160.00-20128.91%
LVS221007P000300002022-09-29 3:27PM EDT30.000.020.010.030.00-38640781.25%
LVS221007P000305002022-09-30 2:56PM EDT30.500.020.020.03+0.02-2527678.91%
LVS221007P000310002022-09-26 1:48PM EDT31.000.070.020.030.00-22673.44%
LVS221007P000315002022-09-30 3:50PM EDT31.500.040.040.05+0.04-4575.00%
LVS221007P000320002022-09-30 3:06PM EDT32.000.060.050.110.00-1022177.73%
LVS221007P000325002022-09-30 12:46PM EDT32.500.080.070.09+0.08-12971.48%
LVS221007P000330002022-09-30 3:38PM EDT33.000.100.110.12-0.06-37.50%172371.09%
LVS221007P000335002022-09-30 12:23PM EDT33.500.160.140.17-0.05-23.81%87069.92%
LVS221007P000340002022-09-30 3:52PM EDT34.000.210.200.22-0.02-8.70%303568.95%
LVS221007P000345002022-09-30 3:55PM EDT34.500.270.270.28+0.02+8.00%5317167.58%
LVS221007P000350002022-09-30 3:47PM EDT35.000.330.330.37+0.03+10.00%4418165.63%
LVS221007P000355002022-09-30 1:16PM EDT35.500.380.440.47-0.09-19.15%684864.55%
LVS221007P000360002022-09-30 3:45PM EDT36.000.560.560.60+0.05+9.80%3039763.28%
LVS221007P000365002022-09-30 3:58PM EDT36.500.770.730.77+0.23+42.59%2988062.89%
LVS221007P000370002022-09-30 3:45PM EDT37.000.880.890.96+0.10+12.82%15511461.23%
LVS221007P000375002022-09-30 3:52PM EDT37.501.151.151.18+0.07+6.48%2695661.23%
LVS221007P000380002022-09-30 3:59PM EDT38.001.421.401.43+0.35+32.71%58549960.06%
LVS221007P000385002022-09-30 1:06PM EDT38.501.521.651.74+0.22+16.92%22160158.59%
LVS221007P000390002022-09-30 3:56PM EDT39.002.042.002.08+0.49+31.61%4544958.89%
LVS221007P000395002022-09-30 3:44PM EDT39.502.322.342.44+0.27+13.17%1271057.72%
LVS221007P000400002022-09-30 3:51PM EDT40.002.742.742.87+0.34+14.17%101,19958.98%
LVS221007P000405002022-09-30 3:48PM EDT40.503.093.153.30+0.64+26.12%129059.38%
LVS221007P000410002022-09-30 10:26AM EDT41.003.503.503.70+1.33+61.29%74253.13%
LVS221007P000415002022-09-30 10:15AM EDT41.503.754.004.15+0.35+10.29%44054.88%
LVS221007P000420002022-09-30 3:48PM EDT42.004.464.204.75+1.48+49.66%2179.10%
LVS221007P000425002022-09-27 1:45PM EDT42.503.784.955.100.00-1555.47%
LVS221007P000430002022-09-26 3:54PM EDT43.003.785.405.600.00-131852.34%
LVS221007P000435002022-09-28 9:54AM EDT43.504.205.906.05+4.20--469.14%
LVS221007P000440002022-09-26 2:22PM EDT44.004.456.406.650.00-272467.58%
LVS221007P000445002022-09-29 10:06AM EDT44.506.106.857.100.00-1486.33%
LVS221007P000450002022-09-27 2:39PM EDT45.005.607.357.650.00-1666.41%
LVS221007P000455002022-09-28 10:27AM EDT45.506.207.858.10+6.20--494.92%
LVS221007P000460002022-09-26 1:59PM EDT46.006.408.308.70+6.40--172.66%
LVS221007P000510002022-09-29 11:06AM EDT51.0012.3513.3513.60+12.35--0135.94%
LVS221007P000530002022-09-29 11:06AM EDT53.0014.3515.3515.55+14.35--0136.33%