Deutsche Märkte schließen in 6 Stunden 25 Minuten
DAX
15.316,14 -160,29 (-1,04%) Euro Stoxx 50
4.201,93 -56,05 (-1,32%) Dow Jones 30
33.926,01 -127,89 (-0,38%) Gold
1.885,50 +8,90 (+0,47%) EUR/USD
1,0768 -0,0029 (-0,2692%) BTC-EUR
21.218,86 -653,71 (-2,99%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS230317C00018000 | 2022-07-22 8:33AM EST | 18.00 | 22.15 | 20.10 | 20.90 | 0.00 | - | - | 3 | 0.00% |
| LVS230317C00020000 | 2022-08-10 11:51AM EST | 20.00 | 17.90 | 18.60 | 18.90 | -0.85 | -4.53% | 100 | 411 | 0.00% |
| LVS230317C00023000 | 2022-07-08 9:27AM EST | 23.00 | 14.00 | 17.15 | 17.35 | 0.00 | - | - | 2 | 0.00% |
| LVS230317C00025000 | 2022-08-03 2:48PM EST | 25.00 | 15.60 | 14.25 | 14.50 | 0.00 | - | 2 | 39 | 0.00% |
| LVS230317C00026000 | 2022-07-26 10:45AM EST | 26.00 | 14.30 | 13.35 | 13.70 | 0.00 | - | - | 1 | 0.00% |
| LVS230317C00027000 | 2022-08-03 1:50PM EST | 27.00 | 13.93 | 12.60 | 12.90 | 0.00 | - | 2 | 20 | 0.00% |
| LVS230317C00028000 | 2022-07-21 2:50PM EST | 28.00 | 13.80 | 11.85 | 12.20 | 0.00 | - | - | 41 | 0.00% |
| LVS230317C00029000 | 2022-07-14 2:26PM EST | 29.00 | 9.15 | 10.95 | 11.40 | 0.00 | - | - | 2 | 0.00% |
| LVS230317C00030000 | 2022-08-10 9:45AM EST | 30.00 | 9.61 | 10.35 | 10.60 | -0.05 | -0.52% | 2 | 293 | 0.00% |
| LVS230317C00031000 | 2022-07-26 10:33AM EST | 31.00 | 10.60 | 9.65 | 9.95 | 0.00 | - | - | 3 | 0.00% |
| LVS230317C00032000 | 2022-07-26 11:57AM EST | 32.00 | 10.10 | 8.90 | 9.20 | 0.00 | - | - | 3 | 0.00% |
| LVS230317C00033000 | 2022-07-22 2:26PM EST | 33.00 | 9.95 | 8.40 | 8.60 | 0.00 | - | 2 | 238 | 0.00% |
| LVS230317C00034000 | 2022-08-11 12:45PM EST | 34.00 | 7.95 | 7.75 | 7.95 | +1.10 | +16.06% | 30 | 112 | 0.00% |
| LVS230317C00035000 | 2022-08-04 10:29AM EST | 35.00 | 8.58 | 7.15 | 7.35 | 0.00 | - | 1 | 1,431 | 0.00% |
| LVS230317C00036000 | 2022-08-05 9:00AM EST | 36.00 | 7.55 | 6.55 | 6.80 | 0.00 | - | 1 | 6 | 0.00% |
| LVS230317C00037000 | 2022-08-11 9:37AM EST | 37.00 | 6.60 | 6.00 | 6.25 | +0.35 | +5.60% | 1 | 34 | 0.00% |
| LVS230317C00038000 | 2022-08-11 10:06AM EST | 38.00 | 5.80 | 5.60 | 5.70 | -1.10 | -15.94% | 6 | 6,429 | 0.00% |
| LVS230317C00039000 | 2022-08-02 9:16AM EST | 39.00 | 5.75 | 5.10 | 5.25 | 0.00 | - | 1 | 318 | 0.00% |
| LVS230317C00040000 | 2022-08-10 1:32PM EST | 40.00 | 4.10 | 4.70 | 4.80 | -1.45 | -26.13% | 2 | 3,046 | 0.00% |
| LVS230317C00041000 | 2022-08-10 8:46AM EST | 41.00 | 4.00 | 4.25 | 4.40 | -1.10 | -21.57% | 2 | 475 | 0.00% |
| LVS230317C00042000 | 2022-08-10 9:42AM EST | 42.00 | 3.45 | 3.90 | 4.00 | -0.90 | -20.69% | 58 | 1,363 | 0.00% |
| LVS230317C00043000 | 2022-08-03 1:06PM EST | 43.00 | 4.42 | 3.50 | 3.65 | 0.00 | - | 10 | 15 | 0.00% |
| LVS230317C00044000 | 2022-08-11 12:37PM EST | 44.00 | 3.25 | 3.20 | 3.30 | -0.90 | -21.69% | 1 | 6 | 0.00% |
| LVS230317C00045000 | 2022-08-09 1:10PM EST | 45.00 | 2.53 | 2.92 | 3.00 | 0.00 | - | 100 | 3,454 | 0.00% |
| LVS230317C00046000 | 2022-08-10 11:08AM EST | 46.00 | 2.40 | 2.64 | 2.73 | -0.85 | -26.15% | 10 | 138 | 0.00% |
| LVS230317C00047000 | 2022-08-10 12:35PM EST | 47.00 | 2.16 | 2.37 | 2.46 | -1.04 | -32.50% | 10 | 566 | 0.00% |
| LVS230317C00048000 | 2022-07-27 2:13PM EST | 48.00 | 2.93 | 2.16 | 2.24 | 0.00 | - | - | 50 | 0.00% |
| LVS230317C00050000 | 2022-08-11 10:06AM EST | 50.00 | 1.86 | 1.75 | 1.82 | +0.34 | +22.37% | 15 | 3,755 | 0.00% |
| LVS230317C00052500 | 2022-08-11 10:06AM EST | 52.50 | 1.43 | 1.34 | 1.41 | -0.12 | -7.74% | 6 | 123 | 0.00% |
| LVS230317C00055000 | 2022-08-11 11:17AM EST | 55.00 | 1.03 | 1.03 | 1.09 | -0.06 | -5.50% | 24 | 1,639 | 0.00% |
| LVS230317C00060000 | 2022-08-11 12:42PM EST | 60.00 | 0.63 | 0.59 | 0.65 | -0.21 | -25.00% | 5 | 441 | 18.04% |
| LVS230317C00065000 | 2022-08-08 2:08PM EST | 65.00 | 0.40 | 0.33 | 0.40 | 0.00 | - | 10 | 1,044 | 30.18% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS230317P00018000 | 2022-07-18 8:37AM EST | 18.00 | 0.61 | 0.09 | 0.62 | 0.00 | - | - | 57 | 204.30% |
| LVS230317P00020000 | 2022-08-09 2:56PM EST | 20.00 | 0.55 | 0.46 | 0.49 | 0.00 | - | 2 | 209 | 198.63% |
| LVS230317P00021000 | 2022-07-19 1:29PM EST | 21.00 | 0.97 | 0.54 | 0.65 | 0.00 | - | - | 2 | 199.71% |
| LVS230317P00022000 | 2022-08-01 2:35PM EST | 22.00 | 0.78 | 0.64 | 0.69 | 0.00 | - | - | 4 | 196.29% |
| LVS230317P00023000 | 2022-08-05 9:58AM EST | 23.00 | 0.77 | 0.75 | 0.80 | 0.00 | - | - | 22 | 195.21% |
| LVS230317P00024000 | 2022-08-01 2:35PM EST | 24.00 | 1.06 | 0.87 | 0.93 | 0.00 | - | - | 4 | 194.34% |
| LVS230317P00025000 | 2022-08-01 11:04AM EST | 25.00 | 1.20 | 1.02 | 1.07 | 0.00 | - | 4 | 250 | 193.95% |
| LVS230317P00026000 | 2022-08-01 9:46AM EST | 26.00 | 1.43 | 1.19 | 1.24 | 0.00 | - | - | 8 | 193.99% |
| LVS230317P00027000 | 2022-07-14 2:03PM EST | 27.00 | 2.71 | 1.38 | 1.43 | 0.00 | - | - | 3 | 194.24% |
| LVS230317P00028000 | 2022-08-05 9:35AM EST | 28.00 | 1.57 | 1.58 | 1.64 | 0.00 | - | - | 109 | 194.43% |
| LVS230317P00029000 | 2022-08-11 11:09AM EST | 29.00 | 1.84 | 1.79 | 1.96 | -0.26 | -12.38% | 2 | 12 | 196.09% |
| LVS230317P00030000 | 2022-08-11 10:06AM EST | 30.00 | 2.04 | 2.07 | 2.13 | +0.02 | +0.99% | 10 | 197 | 195.75% |
| LVS230317P00031000 | 2022-08-08 9:12AM EST | 31.00 | 2.28 | 2.35 | 2.47 | 0.00 | - | - | 8 | 197.51% |
| LVS230317P00032000 | 2022-08-09 10:02AM EST | 32.00 | 3.20 | 2.65 | 2.72 | 0.00 | - | 10 | 786 | 197.61% |
| LVS230317P00033000 | 2022-08-11 10:50AM EST | 33.00 | 3.02 | 2.98 | 3.10 | +0.15 | +5.23% | 2 | 1,224 | 199.41% |
| LVS230317P00034000 | 2022-08-05 8:54AM EST | 34.00 | 3.25 | 3.30 | 3.45 | 0.00 | - | 2 | 424 | 200.10% |
| LVS230317P00035000 | 2022-08-11 8:34AM EST | 35.00 | 3.95 | 3.70 | 3.85 | +0.35 | +9.72% | 20 | 940 | 201.86% |
| LVS230317P00036000 | 2022-08-09 10:20AM EST | 36.00 | 4.80 | 4.15 | 4.25 | 0.00 | - | 1 | 61 | 203.71% |
| LVS230317P00037000 | 2022-07-27 2:12PM EST | 37.00 | 4.75 | 4.60 | 4.70 | 0.00 | - | - | 109 | 205.62% |
| LVS230317P00038000 | 2022-08-11 9:04AM EST | 38.00 | 5.00 | 5.10 | 5.20 | -0.47 | -8.59% | 10 | 4,086 | 208.06% |
| LVS230317P00039000 | 2022-08-10 1:48PM EST | 39.00 | 6.20 | 5.60 | 5.75 | +0.50 | +8.77% | - | 13 | 210.55% |
| LVS230317P00040000 | 2022-08-09 8:55AM EST | 40.00 | 7.10 | 6.15 | 6.30 | 0.00 | - | 1 | 1,727 | 213.09% |
| LVS230317P00041000 | 2022-07-28 9:47AM EST | 41.00 | 6.95 | 6.70 | 6.85 | 0.00 | - | - | 18 | 215.19% |
| LVS230317P00042000 | 2022-07-21 12:21PM EST | 42.00 | 7.20 | 7.35 | 7.45 | 0.00 | - | 6 | 313 | 218.26% |
| LVS230317P00044000 | 2022-07-22 9:08AM EST | 44.00 | 8.70 | 8.70 | 8.80 | 0.00 | - | - | 12 | 225.05% |
| LVS230317P00045000 | 2022-07-29 9:02AM EST | 45.00 | 9.90 | 9.35 | 9.50 | 0.00 | - | 1 | 166 | 227.91% |
| LVS230317P00046000 | 2022-07-27 8:46AM EST | 46.00 | 10.20 | 10.00 | 10.20 | 0.00 | - | - | 18 | 230.42% |
| LVS230317P00047000 | 2022-07-28 2:06PM EST | 47.00 | 10.77 | 10.80 | 10.95 | 0.00 | - | - | 15 | 234.33% |
| LVS230317P00048000 | 2022-08-10 12:10PM EST | 48.00 | 12.27 | 11.50 | 11.75 | +0.72 | +6.23% | - | 13 | 237.48% |
| LVS230317P00049000 | 2022-08-10 2:13PM EST | 49.00 | 13.40 | 12.35 | 12.55 | +1.66 | +14.14% | - | 8 | 241.55% |
| LVS230317P00050000 | 2022-08-10 9:00AM EST | 50.00 | 14.15 | 13.20 | 13.35 | -0.30 | -2.08% | 3 | 176 | 245.39% |
| LVS230317P00052500 | 2022-07-21 2:57PM EST | 52.50 | 14.45 | 15.25 | 15.60 | 0.00 | - | - | 33 | 255.18% |
| LVS230317P00055000 | 2022-07-14 11:09AM EST | 55.00 | 21.45 | 17.50 | 17.85 | 0.00 | - | 30 | 58 | 265.14% |
| LVS230317P00060000 | 2022-08-03 1:15PM EST | 60.00 | 21.20 | 22.10 | 22.55 | 0.00 | - | 1 | 60 | 283.98% |
| LVS230317P00065000 | 2021-12-08 9:39AM EST | 65.00 | 28.00 | 26.60 | 29.90 | 0.00 | - | 5 | 10 | 317.46% |
