Deutsche Märkte geschlossen

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
33,40-1,28 (-3,68%)
Ab 03:15PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS220520C000160002022-04-29 10:15AM EDT16.0021.2017.6017.700.00-1237393.75%
LVS220520C000170002022-04-29 2:09PM EDT17.0019.3016.6016.750.00-130373.44%
LVS220520C000180002022-05-02 10:49AM EDT18.0017.7015.6015.750.00-149346.09%
LVS220520C000190002022-04-27 3:15PM EDT19.0015.8514.6014.750.00-117320.31%
LVS220520C000200002022-05-13 10:11AM EDT20.0013.0013.6013.750.00-2260295.70%
LVS220520C000210002022-05-13 11:41AM EDT21.0012.7512.6012.700.00-111266.02%
LVS220520C000220002022-04-28 3:21PM EDT22.0014.2011.6011.700.00-11243.75%
LVS220520C000230002022-05-05 2:00PM EDT23.0012.4510.6010.750.00-55227.73%
LVS220520C000240002022-04-29 11:24AM EDT24.0012.859.609.750.00-13207.03%
LVS220520C000250002022-05-13 9:42AM EDT25.007.348.608.750.00-4129186.72%
LVS220520C000260002022-05-09 9:31AM EDT26.003.957.607.800.00-17170.70%
LVS220520C000270002022-05-12 3:57PM EDT27.003.406.656.750.00-6556151.17%
LVS220520C000280002022-05-13 3:57PM EDT28.006.715.655.800.00-1179134.96%
LVS220520C000285002022-05-16 12:13AM EDT28.504.255.155.300.00--22125.20%
LVS220520C000290002022-05-13 9:44AM EDT29.003.854.654.850.00-570118.36%
LVS220520C000295002022-05-12 3:29PM EDT29.501.554.204.350.00-7659111.13%
LVS220520C000300002022-05-16 11:13AM EDT30.004.433.753.90-0.52-10.51%4421106.06%
LVS220520C000305002022-05-12 2:29PM EDT30.502.103.303.450.00-452369100.20%
LVS220520C000310002022-05-16 12:32PM EDT31.003.252.882.99-0.65-16.67%5223794.53%
LVS220520C000315002022-05-13 12:47PM EDT31.502.912.472.57-0.09-3.00%119189.84%
LVS220520C000320002022-05-16 1:19PM EDT32.002.252.112.18-0.95-29.69%637086.91%
LVS220520C000325002022-05-16 2:40PM EDT32.501.911.761.84-0.47-19.75%1130384.38%
LVS220520C000330002022-05-16 2:45PM EDT33.001.531.451.51-0.82-34.89%1322,37181.74%
LVS220520C000335002022-05-16 2:46PM EDT33.501.221.171.22-0.88-41.90%2662679.49%
LVS220520C000340002022-05-16 2:50PM EDT34.000.910.930.99-0.82-47.40%831,01778.52%
LVS220520C000345002022-05-16 2:25PM EDT34.500.850.740.78-0.65-43.33%43387377.73%
LVS220520C000350002022-05-16 2:57PM EDT35.000.580.570.61-0.66-53.23%2,5827,05276.76%
LVS220520C000355002022-05-16 2:46PM EDT35.500.470.430.48-0.56-54.37%23140476.37%
LVS220520C000360002022-05-16 2:28PM EDT36.000.420.330.37-0.41-49.40%2872,41576.56%
LVS220520C000365002022-05-16 2:26PM EDT36.500.320.260.28-0.38-54.29%6565376.95%
LVS220520C000370002022-05-16 12:56PM EDT37.000.260.200.22-0.32-55.17%16479477.73%
LVS220520C000375002022-05-16 1:23PM EDT37.500.210.150.17-0.24-53.33%941,32678.32%
LVS220520C000380002022-05-16 2:30PM EDT38.000.160.120.13-0.20-55.56%6611,97079.30%
LVS220520C000385002022-05-16 12:13PM EDT38.500.140.090.11-0.17-54.84%2551280.86%
LVS220520C000390002022-05-16 2:18PM EDT39.000.100.080.09-0.14-58.33%1351,56183.59%
LVS220520C000395002022-05-16 11:58AM EDT39.500.110.060.07-0.10-47.62%6369783.98%
LVS220520C000400002022-05-16 2:48PM EDT40.000.070.050.06-0.09-56.25%35216,56386.33%
LVS220520C000405002022-05-16 10:42AM EDT40.500.070.040.05-0.07-50.00%31,54687.89%
LVS220520C000410002022-05-16 12:34PM EDT41.000.060.040.05-0.05-45.45%294,13992.19%
LVS220520C000415002022-05-16 10:36AM EDT41.500.050.030.040.00-153792.97%
LVS220520C000420002022-05-16 10:53AM EDT42.000.040.030.04-0.04-50.00%1473,00696.88%
LVS220520C000425002022-05-13 3:39PM EDT42.500.060.020.030.00-11,43196.88%
LVS220520C000430002022-05-16 10:27AM EDT43.000.040.020.03-0.02-33.33%161,445100.00%
LVS220520C000440002022-05-16 2:59PM EDT44.000.020.020.03-0.02-50.00%4201,151107.81%
LVS220520C000450002022-05-16 2:48PM EDT45.000.010.010.03-0.04-80.00%729,885112.50%
LVS220520C000460002022-05-16 11:02AM EDT46.000.020.000.03-0.01-33.33%113,041114.06%
LVS220520C000470002022-05-16 11:44AM EDT47.000.010.010.03-0.02-66.67%124,376125.00%
LVS220520C000480002022-05-16 11:27AM EDT48.000.010.000.03-0.01-50.00%91,551128.13%
LVS220520C000490002022-05-16 12:09PM EDT49.000.020.000.03+0.01+100.00%6764134.38%
LVS220520C000500002022-05-16 10:22AM EDT50.000.010.000.01-0.01-50.00%221,382125.00%
LVS220520C000525002022-05-16 10:12AM EDT52.500.010.000.03-0.01-50.00%73,629154.69%
LVS220520C000550002022-05-13 3:34PM EDT55.000.010.000.030.00-63,171168.75%
LVS220520C000575002022-05-10 9:52AM EDT57.500.010.000.030.00-103,611181.25%
LVS220520C000600002022-05-12 2:59PM EDT60.000.030.000.010.00-34,595175.00%
LVS220520C000625002022-05-02 9:52AM EDT62.500.010.000.030.00-1019,984203.13%
LVS220520C000650002022-05-16 9:56AM EDT65.000.020.000.01+0.01+100.00%21,995193.75%
LVS220520C000675002022-02-08 1:50PM EDT67.500.240.020.380.00-4562318.75%
LVS220520C000700002022-03-18 2:18PM EDT70.000.050.000.030.00-100720234.38%
LVS220520C000725002022-04-26 12:21PM EDT72.500.010.000.020.00-1878237.50%
LVS220520C000750002022-04-05 10:08AM EDT75.000.010.000.020.00-6620243.75%
LVS220520C000800002022-05-10 11:42AM EDT80.000.010.000.010.00-1003,905243.75%
LVS220520C000850002022-04-21 10:13AM EDT85.000.010.000.020.00-21,317275.00%
LVS220520C000900002022-03-23 10:23AM EDT90.000.020.000.030.00-5424303.13%
LVS220520C000950002022-05-16 9:56AM EDT95.000.010.000.020.00-1276306.25%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS220520P000160002022-04-06 11:11AM EDT16.000.030.000.030.00-1044256.25%
LVS220520P000170002022-04-18 10:17AM EDT17.000.020.000.030.00--28234.38%
LVS220520P000180002022-05-13 9:36AM EDT18.000.010.010.040.00-22231.25%
LVS220520P000190002022-05-02 11:04AM EDT19.000.020.000.030.00-111198.44%
LVS220520P000200002022-05-09 12:47PM EDT20.000.020.000.02-0.01-33.33%1574175.00%
LVS220520P000210002022-04-04 11:16AM EDT21.000.060.010.030.00--57171.88%
LVS220520P000220002022-04-19 3:58PM EDT22.000.050.000.030.00-324151.56%
LVS220520P000230002022-05-10 12:33PM EDT23.000.070.000.030.00-536137.50%
LVS220520P000240002022-05-16 11:08AM EDT24.000.020.010.02-0.07-77.78%321,084123.44%
LVS220520P000250002022-05-16 2:58PM EDT25.000.020.020.030.00-143,375117.19%
LVS220520P000260002022-05-16 11:30AM EDT26.000.040.020.03-0.23-85.19%1536103.13%
LVS220520P000270002022-05-16 11:52AM EDT27.000.050.030.04-0.01-16.67%921094.53%
LVS220520P000275002022-05-16 2:35PM EDT27.500.040.040.05-0.02-33.33%116191.41%
LVS220520P000280002022-05-16 1:33PM EDT28.000.060.050.060.00-251,36387.50%
LVS220520P000285002022-05-16 12:13AM EDT28.500.090.060.080.00--4084.38%
LVS220520P000290002022-05-16 11:01AM EDT29.000.110.080.090.00-201,39580.47%
LVS220520P000295002022-05-16 12:45PM EDT29.500.130.110.12+0.01+8.33%1326778.13%
LVS220520P000300002022-05-16 2:01PM EDT30.000.150.150.160.00-1523,04875.98%
LVS220520P000305002022-05-16 1:42PM EDT30.500.190.200.21-0.03-13.64%1844073.44%
LVS220520P000310002022-05-16 2:20PM EDT31.000.260.270.290.00-444,18572.07%
LVS220520P000315002022-05-16 2:17PM EDT31.500.350.360.380.00-932770.12%
LVS220520P000320002022-05-16 2:49PM EDT32.000.500.470.50+0.05+11.11%3233,06368.16%
LVS220520P000325002022-05-16 2:48PM EDT32.500.610.610.66+0.09+17.31%13825966.60%
LVS220520P000330002022-05-16 2:20PM EDT33.000.800.790.85+0.15+23.08%1251,55465.14%
LVS220520P000335002022-05-16 1:03PM EDT33.501.021.011.07+0.14+15.91%12329963.48%
LVS220520P000340002022-05-16 2:05PM EDT34.001.231.261.30+0.17+16.04%3454,52060.55%
LVS220520P000345002022-05-16 12:03PM EDT34.501.301.571.63-0.02-1.52%2452260.16%
LVS220520P000350002022-05-16 2:55PM EDT35.001.931.891.96+0.33+20.62%1368,90257.23%
LVS220520P000355002022-05-16 12:07PM EDT35.502.012.262.32+0.14+7.49%712054.10%
LVS220520P000360002022-05-16 1:16PM EDT36.002.532.652.73+0.36+16.59%2264,80655.08%
LVS220520P000365002022-05-13 3:05PM EDT36.502.533.053.200.00-1046257.81%
LVS220520P000370002022-05-16 12:02PM EDT37.003.103.453.65+0.30+10.71%114,28155.08%
LVS220520P000375002022-05-13 3:03PM EDT37.503.343.954.050.00-21030.00%
LVS220520P000380002022-05-16 1:44PM EDT38.004.244.404.55+0.06+1.44%132,7940.00%
LVS220520P000385002022-05-16 10:33AM EDT38.504.114.905.00-4.59-52.76%551830.00%
LVS220520P000390002022-05-16 2:36PM EDT39.005.315.355.50+0.36+7.27%343,8810.00%
LVS220520P000395002022-05-13 10:09AM EDT39.506.715.855.950.00-1300.00%
LVS220520P000400002022-05-16 2:55PM EDT40.006.416.356.45+0.95+17.40%2113,9470.00%
LVS220520P000405002022-05-04 9:39AM EDT40.504.556.856.950.00-5190.00%
LVS220520P000410002022-05-16 11:19AM EDT41.006.677.307.45+0.25+3.89%22770.00%
LVS220520P000415002022-04-28 3:19PM EDT41.505.857.807.950.00-9170.00%
LVS220520P000420002022-05-16 2:56PM EDT42.008.388.308.45+1.03+14.01%116210.00%
LVS220520P000425002022-04-29 3:35PM EDT42.506.918.808.950.00-10210.00%
LVS220520P000430002022-05-16 1:43PM EDT43.009.139.309.45+0.28+3.16%24320.00%
LVS220520P000440002022-05-05 11:47AM EDT44.008.7010.3010.400.00-33570.00%
LVS220520P000450002022-05-16 10:09AM EDT45.0010.3211.3011.40-0.05-0.48%354,9100.00%
LVS220520P000460002022-05-09 12:11PM EDT46.0014.5012.3012.400.00-22880.00%
LVS220520P000470002022-05-11 10:09AM EDT47.0015.4513.3013.400.00-12280.00%
LVS220520P000480002022-05-16 9:38AM EDT48.0013.0014.3014.40-5.68-30.41%52340.00%
LVS220520P000490002022-05-05 12:50PM EDT49.0013.7715.3015.400.00-4550.00%
LVS220520P000500002022-05-16 10:18AM EDT50.0015.3316.3016.45-0.07-0.45%872,7100.00%
LVS220520P000525002022-05-16 2:01PM EDT52.5018.7218.8018.95+0.32+1.74%379340.00%
LVS220520P000550002022-05-13 10:54AM EDT55.0021.5821.3021.400.00-17570.00%
LVS220520P000575002022-05-06 3:27PM EDT57.5027.3523.7523.950.00-1760.00%
LVS220520P000600002022-05-03 10:22AM EDT60.0023.8026.2026.500.00-680.00%
LVS220520P000625002022-02-14 4:23PM EDT62.5016.7525.8026.250.00-453570.00%
LVS220520P000650002022-03-15 9:40AM EDT65.0033.0028.0028.950.00-480.00%
LVS220520P000675002022-03-09 12:03PM EDT67.5028.4531.3531.650.00-900.00%
LVS220520P000700002022-03-10 11:59AM EDT70.0032.0034.0034.200.00-220.00%
LVS220520P000725002022-03-08 12:34PM EDT72.5036.4136.0036.600.00-160.00%
LVS220520P000750002022-03-16 3:14PM EDT75.0039.0337.7038.300.00-100.00%
LVS220520P000800002022-04-13 12:40PM EDT80.0043.4544.7046.200.00-3160.00%
LVS220520P000850002022-05-02 1:48PM EDT85.0049.3051.2551.450.00-200.00%
LVS220520P000900002021-11-10 7:52AM EDT90.0035.0051.5553.400.00-300.00%
LVS220520P000950002022-05-04 2:51PM EDT95.0058.6561.3061.400.00-100.00%