Deutsche Märkte geschlossen
DAX
18.699,40 +181,00 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Gold
2.606,20 -4,50 (-0,17%) EUR/USD
1,1080 +0,0004 (+0,03%) Bitcoin EUR
54.062,59 +22,70 (+0,04%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240920C00025000 | 2024-08-26 3:55PM EDT | 25.00 | 15.55 | 13.10 | 16.90 | 0.00 | - | 7 | 50 | 431.64% |
| LVS240920C00030000 | 2024-09-13 10:10AM EDT | 30.00 | 9.64 | 10.00 | 10.15 | +0.64 | +7.11% | 5 | 101 | 117.19% |
| LVS240920C00031000 | 2024-09-10 12:13PM EDT | 31.00 | 8.15 | 9.00 | 9.40 | 0.00 | - | 4 | 42 | 133.59% |
| LVS240920C00032000 | 2024-09-06 11:39AM EDT | 32.00 | 8.05 | 8.00 | 8.95 | 0.00 | - | 3 | 28 | 154.30% |
| LVS240920C00033000 | 2024-08-26 12:13PM EDT | 33.00 | 7.70 | 7.00 | 7.85 | 0.00 | - | - | 1 | 133.59% |
| LVS240920C00034000 | 2024-09-12 10:51AM EDT | 34.00 | 5.05 | 5.85 | 6.85 | 0.00 | - | 4 | 7 | 111.13% |
| LVS240920C00035000 | 2024-09-13 11:26AM EDT | 35.00 | 5.20 | 5.00 | 5.85 | +0.09 | +1.76% | 14 | 449 | 103.52% |
| LVS240920C00036000 | 2024-09-13 10:12AM EDT | 36.00 | 3.75 | 4.00 | 4.70 | +0.30 | +8.70% | 1 | 62 | 82.23% |
| LVS240920C00036500 | 2024-09-04 10:17AM EDT | 36.50 | 3.30 | 1.91 | 4.95 | 0.00 | - | 1 | 16 | 146.00% |
| LVS240920C00037000 | 2024-09-11 10:03AM EDT | 37.00 | 2.78 | 3.05 | 3.15 | +0.55 | +24.66% | 1 | 25 | 49.81% |
| LVS240920C00037500 | 2024-09-09 3:48PM EDT | 37.50 | 2.30 | 2.58 | 2.68 | -0.43 | -15.75% | 1 | 58 | 46.29% |
| LVS240920C00038000 | 2024-09-13 12:14PM EDT | 38.00 | 2.34 | 2.13 | 2.21 | +0.74 | +46.25% | 8 | 155 | 42.19% |
| LVS240920C00038500 | 2024-09-13 2:52PM EDT | 38.50 | 1.69 | 1.55 | 1.75 | +0.62 | +57.94% | 5 | 115 | 37.89% |
| LVS240920C00039000 | 2024-09-13 3:28PM EDT | 39.00 | 1.34 | 1.10 | 1.43 | +0.43 | +47.25% | 31 | 871 | 40.63% |
| LVS240920C00039500 | 2024-09-13 3:28PM EDT | 39.50 | 0.95 | 0.94 | 0.98 | +0.34 | +55.74% | 16 | 498 | 33.89% |
| LVS240920C00040000 | 2024-09-13 3:42PM EDT | 40.00 | 0.64 | 0.66 | 0.68 | +0.25 | +64.10% | 1,026 | 3,197 | 32.72% |
| LVS240920C00040500 | 2024-09-13 3:19PM EDT | 40.50 | 0.43 | 0.43 | 0.45 | +0.15 | +53.57% | 641 | 601 | 32.13% |
| LVS240920C00041000 | 2024-09-13 3:59PM EDT | 41.00 | 0.27 | 0.26 | 0.29 | +0.11 | +68.75% | 926 | 3,083 | 32.23% |
| LVS240920C00041500 | 2024-09-13 3:42PM EDT | 41.50 | 0.17 | 0.14 | 0.18 | +0.07 | +70.00% | 305 | 550 | 32.52% |
| LVS240920C00042000 | 2024-09-13 2:56PM EDT | 42.00 | 0.10 | 0.08 | 0.11 | +0.04 | +66.67% | 158 | 1,145 | 33.01% |
| LVS240920C00042500 | 2024-09-13 3:48PM EDT | 42.50 | 0.05 | 0.05 | 0.07 | 0.00 | - | 888 | 247 | 34.18% |
| LVS240920C00043000 | 2024-09-13 2:46PM EDT | 43.00 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 29 | 1,593 | 37.50% |
| LVS240920C00043500 | 2024-09-04 10:13AM EDT | 43.50 | 0.11 | 0.00 | 0.36 | 0.00 | - | 56 | 169 | 55.86% |
| LVS240920C00044000 | 2024-09-11 9:39AM EDT | 44.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 4 | 993 | 44.92% |
| LVS240920C00044500 | 2024-09-05 2:38PM EDT | 44.50 | 0.09 | 0.00 | 0.72 | 0.00 | - | 50 | 52 | 81.84% |
| LVS240920C00045000 | 2024-09-12 3:59PM EDT | 45.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 1 | 2,183 | 50.78% |
| LVS240920C00045500 | 2024-09-05 2:38PM EDT | 45.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 50 | 57 | 93.75% |
| LVS240920C00046000 | 2024-09-12 10:25AM EDT | 46.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 3 | 1,288 | 62.11% |
| LVS240920C00046500 | 2024-09-13 9:51AM EDT | 46.50 | 0.02 | 0.00 | 0.75 | -0.01 | -33.33% | 1 | 10 | 104.10% |
| LVS240920C00047000 | 2024-09-11 3:18PM EDT | 47.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 1 | 1,473 | 67.19% |
| LVS240920C00048000 | 2024-09-13 3:08PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 6 | 408 | 59.38% |
| LVS240920C00049000 | 2024-09-06 9:30AM EDT | 49.00 | 0.26 | 0.00 | 0.01 | 0.00 | - | 20 | 1,590 | 59.38% |
| LVS240920C00050000 | 2024-09-13 10:48AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 103 | 4,634 | 71.88% |
| LVS240920C00052500 | 2024-09-13 10:34AM EDT | 52.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 140 | 2,138 | 89.06% |
| LVS240920C00055000 | 2024-09-13 10:34AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 120 | 3,094 | 101.56% |
| LVS240920C00057500 | 2024-09-06 3:49PM EDT | 57.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 50 | 604 | 131.25% |
| LVS240920C00060000 | 2024-09-04 2:44PM EDT | 60.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 24 | 507 | 209.38% |
| LVS240920C00062500 | 2024-08-30 3:27PM EDT | 62.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 54 | 272 | 145.31% |
| LVS240920C00065000 | 2024-08-15 12:21PM EDT | 65.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | 3 | 732 | 232.03% |
| LVS240920C00070000 | 2024-08-28 3:01PM EDT | 70.00 | 0.03 | 0.00 | 0.58 | 0.00 | - | 1 | 1,624 | 252.34% |
| LVS240920C00075000 | 2024-07-15 10:09AM EDT | 75.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 42 | 268.36% |
| LVS240920C00080000 | 2024-07-22 10:44AM EDT | 80.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 311.72% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240920P00025000 | 2024-08-15 2:33PM EDT | 25.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 131.25% |
| LVS240920P00030000 | 2024-09-13 10:45AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 511 | 84.38% |
| LVS240920P00031000 | 2024-09-13 10:48AM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 1 | 82.81% |
| LVS240920P00033000 | 2024-09-10 9:30AM EDT | 33.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 51 | 82.03% |
| LVS240920P00034000 | 2024-09-05 12:28PM EDT | 34.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 212 | 71.09% |
| LVS240920P00035000 | 2024-09-13 1:50PM EDT | 35.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 7 | 843 | 66.80% |
| LVS240920P00035500 | 2024-09-12 12:28PM EDT | 35.50 | 0.06 | 0.00 | 0.74 | 0.00 | - | 2 | 73 | 92.97% |
| LVS240920P00036000 | 2024-09-12 9:56AM EDT | 36.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | 2 | 57 | 57.42% |
| LVS240920P00036500 | 2024-09-10 10:18AM EDT | 36.50 | 0.12 | 0.01 | 0.06 | 0.00 | - | 21 | 371 | 46.48% |
| LVS240920P00037000 | 2024-09-13 10:14AM EDT | 37.00 | 0.07 | 0.03 | 0.06 | -0.04 | -36.36% | 31 | 123 | 41.02% |
| LVS240920P00037500 | 2024-09-13 12:46PM EDT | 37.50 | 0.08 | 0.05 | 0.08 | -0.17 | -68.00% | 7 | 120 | 38.09% |
| LVS240920P00038000 | 2024-09-13 3:54PM EDT | 38.00 | 0.10 | 0.09 | 0.12 | -0.14 | -58.33% | 32 | 111 | 36.13% |
| LVS240920P00038500 | 2024-09-13 12:21PM EDT | 38.50 | 0.17 | 0.15 | 0.18 | -0.19 | -52.78% | 12 | 350 | 34.38% |
| LVS240920P00039000 | 2024-09-13 3:44PM EDT | 39.00 | 0.25 | 0.24 | 0.28 | -0.29 | -53.70% | 134 | 333 | 33.20% |
| LVS240920P00039500 | 2024-09-13 3:34PM EDT | 39.50 | 0.41 | 0.39 | 0.41 | -0.39 | -48.75% | 57 | 632 | 31.25% |
| LVS240920P00040000 | 2024-09-13 3:42PM EDT | 40.00 | 0.61 | 0.59 | 0.63 | -0.44 | -41.90% | 1,130 | 5,437 | 31.25% |
| LVS240920P00040500 | 2024-09-13 2:06PM EDT | 40.50 | 0.85 | 0.86 | 0.90 | -0.60 | -41.38% | 415 | 457 | 30.66% |
| LVS240920P00041000 | 2024-09-13 12:27PM EDT | 41.00 | 1.05 | 1.18 | 1.25 | -0.83 | -44.15% | 13 | 3,308 | 31.15% |
| LVS240920P00041500 | 2024-09-13 12:26PM EDT | 41.50 | 1.40 | 1.52 | 1.78 | -1.17 | -45.53% | 2 | 111 | 40.33% |
| LVS240920P00042000 | 2024-09-13 2:46PM EDT | 42.00 | 2.06 | 2.01 | 2.09 | -0.61 | -22.85% | 12 | 1,431 | 33.01% |
| LVS240920P00042500 | 2024-09-09 10:51AM EDT | 42.50 | 2.92 | 1.64 | 2.62 | 0.00 | - | 3 | 14 | 41.41% |
| LVS240920P00043000 | 2024-09-11 11:02AM EDT | 43.00 | 4.21 | 2.91 | 3.05 | 0.00 | - | 1 | 1,326 | 39.06% |
| LVS240920P00043500 | 2024-08-21 11:45AM EDT | 43.50 | 2.60 | 2.68 | 4.55 | 0.00 | - | - | 1 | 51.37% |
| LVS240920P00044000 | 2024-09-13 12:48PM EDT | 44.00 | 3.85 | 2.95 | 4.10 | -0.85 | -18.09% | 18 | 620 | 54.69% |
| LVS240920P00044500 | 2024-09-13 12:20PM EDT | 44.50 | 4.25 | 2.94 | 5.60 | -1.30 | -23.42% | 2 | 0 | 130.27% |
| LVS240920P00045000 | 2024-09-13 9:53AM EDT | 45.00 | 5.47 | 4.50 | 5.10 | -0.23 | -4.04% | 2 | 39 | 64.06% |
| LVS240920P00046000 | 2024-08-29 3:17PM EDT | 46.00 | 7.35 | 4.90 | 6.05 | 0.00 | - | 270 | 1 | 64.84% |
| LVS240920P00046500 | 2024-08-27 10:11AM EDT | 46.50 | 6.20 | 5.85 | 6.65 | 0.00 | - | - | 0 | 83.59% |
| LVS240920P00047000 | 2024-09-10 2:49PM EDT | 47.00 | 7.75 | 5.15 | 8.10 | 0.00 | - | 2 | 1 | 161.43% |
| LVS240920P00048000 | 2024-08-01 9:49AM EDT | 48.00 | 8.95 | 8.55 | 10.95 | 0.00 | - | 1 | 0 | 211.23% |
| LVS240920P00049000 | 2024-09-13 3:37PM EDT | 49.00 | 9.05 | 8.90 | 9.15 | -0.95 | -9.50% | 130 | 128 | 81.25% |
| LVS240920P00050000 | 2024-09-13 3:37PM EDT | 50.00 | 10.05 | 9.10 | 10.05 | -0.69 | -6.42% | 450 | 409 | 94.53% |
| LVS240920P00052500 | 2024-09-13 3:37PM EDT | 52.50 | 12.55 | 10.40 | 12.65 | -0.75 | -5.64% | 380 | 313 | 130.86% |
| LVS240920P00055000 | 2024-08-22 1:22PM EDT | 55.00 | 13.80 | 13.90 | 15.20 | 0.00 | - | 1 | 0 | 155.66% |
| LVS240920P00057500 | 2024-08-13 10:00AM EDT | 57.50 | 18.60 | 17.15 | 18.30 | 0.00 | - | 9 | 0 | 175.78% |
| LVS240920P00060000 | 2024-07-25 10:30AM EDT | 60.00 | 19.90 | 19.35 | 20.25 | 0.00 | - | 2 | 3 | 194.92% |
| LVS240920P00062500 | 2024-09-13 9:40AM EDT | 62.50 | 22.85 | 20.90 | 23.55 | -0.60 | -2.56% | 1 | 0 | 292.97% |
| LVS240920P00065000 | 2024-06-07 12:42PM EDT | 65.00 | 18.00 | 20.85 | 25.10 | 0.00 | - | 2 | 0 | 193.36% |
