Deutsche Märkte geschlossen
DAX
15.696,33 -9,48 (-0,06%) Euro Stoxx 50
4.233,87 +12,99 (+0,31%) Dow Jones 30
35.631,23 +140,54 (+0,40%) Gold
1.802,30 +3,50 (+0,19%) EUR/USD
1,1685 +0,0079 (+0,68%) BTC-EUR
52.336,69 +1.339,11 (+2,63%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,99-0,31 (-0,77%)
Ab 1:24PM EDT. Markt geöffnet.
Callsfür29. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS211029C00020000 | 2021-10-18 2:27AM EDT | 20.00 | 20.20 | 19.10 | 20.15 | 0.00 | - | - | 1 | 525.00% |
| LVS211029C00029000 | 2021-10-21 9:30AM EDT | 29.00 | 10.95 | 10.95 | 11.10 | +1.05 | +10.61% | 1 | 3 | 209.38% |
| LVS211029C00030000 | 2021-10-27 12:35PM EDT | 30.00 | 9.50 | 9.95 | 10.10 | -1.39 | -12.76% | 10 | 33 | 189.06% |
| LVS211029C00032000 | 2021-10-21 10:53AM EDT | 32.00 | 7.15 | 7.95 | 8.10 | 0.00 | - | - | 14 | 151.56% |
| LVS211029C00033000 | 2021-10-27 11:47AM EDT | 33.00 | 6.30 | 6.95 | 7.10 | -1.15 | -15.44% | 3 | 4 | 134.38% |
| LVS211029C00034000 | 2021-10-25 9:36AM EDT | 34.00 | 4.70 | 5.95 | 6.10 | 0.00 | - | 2 | 14 | 115.63% |
| LVS211029C00035000 | 2021-10-28 11:50AM EDT | 35.00 | 5.00 | 4.95 | 5.10 | -0.85 | -14.53% | 5 | 99 | 98.44% |
| LVS211029C00036000 | 2021-10-27 2:32PM EDT | 36.00 | 3.92 | 3.95 | 4.10 | -1.03 | -20.81% | 1 | 87 | 80.47% |
| LVS211029C00037000 | 2021-10-28 11:41AM EDT | 37.00 | 3.05 | 2.97 | 3.10 | -0.65 | -17.57% | 13 | 196 | 66.41% |
| LVS211029C00038000 | 2021-10-28 11:41AM EDT | 38.00 | 2.05 | 2.00 | 2.11 | -0.29 | -12.39% | 56 | 5,412 | 52.34% |
| LVS211029C00039000 | 2021-10-28 1:04PM EDT | 39.00 | 1.11 | 1.06 | 1.14 | -0.37 | -25.00% | 200 | 1,795 | 42.58% |
| LVS211029C00040000 | 2021-10-28 12:59PM EDT | 40.00 | 0.40 | 0.39 | 0.43 | -0.33 | -45.21% | 2,429 | 5,202 | 36.91% |
| LVS211029C00041000 | 2021-10-28 12:57PM EDT | 41.00 | 0.11 | 0.10 | 0.12 | -0.20 | -64.52% | 6,191 | 8,988 | 38.28% |
| LVS211029C00042000 | 2021-10-28 1:04PM EDT | 42.00 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 212 | 1,880 | 46.88% |
| LVS211029C00043000 | 2021-10-28 12:44PM EDT | 43.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 140 | 1,367 | 54.69% |
| LVS211029C00044000 | 2021-10-27 3:47PM EDT | 44.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 28 | 2,268 | 63.28% |
| LVS211029C00045000 | 2021-10-27 3:04PM EDT | 45.00 | 0.03 | 0.00 | 0.02 | -0.02 | -40.00% | 62 | 1,067 | 71.88% |
| LVS211029C00046000 | 2021-10-27 2:03PM EDT | 46.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 112 | 175 | 75.00% |
| LVS211029C00047000 | 2021-10-27 3:37PM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 271 | 511 | 93.75% |
| LVS211029C00048000 | 2021-10-27 2:37PM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 36 | 133 | 103.13% |
| LVS211029C00049000 | 2021-10-21 3:21PM EDT | 49.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 118 | 106.25% |
| LVS211029C00050000 | 2021-10-27 11:26AM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 95 | 125.00% |
| LVS211029C00051000 | 2021-10-21 9:37AM EDT | 51.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | - | 48 | 183.59% |
| LVS211029C00055000 | 2021-10-20 3:51PM EDT | 55.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 3 | 54 | 280.08% |
| LVS211029C00060000 | 2021-10-26 2:22PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 345 | 193.75% |
Putsfür29. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS211029P00020000 | 2021-10-26 2:22PM EDT | 20.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 470.31% |
| LVS211029P00025000 | 2021-10-06 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 42 | 1,329 | 262.50% |
| LVS211029P00028000 | 2021-10-22 9:59AM EDT | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 11 | 193.75% |
| LVS211029P00030000 | 2021-10-28 12:07PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,339 | 150.00% |
| LVS211029P00031000 | 2021-10-18 12:11PM EDT | 31.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 266 | 143.75% |
| LVS211029P00032000 | 2021-10-21 2:41PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 155 | 118.75% |
| LVS211029P00033000 | 2021-10-21 1:40PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 51 | 103.13% |
| LVS211029P00034000 | 2021-10-25 2:39PM EDT | 34.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,309 | 101.56% |
| LVS211029P00035000 | 2021-10-27 3:56PM EDT | 35.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 6 | 1,305 | 85.94% |
| LVS211029P00036000 | 2021-10-28 10:21AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,298 | 59.38% |
| LVS211029P00037000 | 2021-10-28 12:42PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 777 | 799 | 50.00% |
| LVS211029P00038000 | 2021-10-28 12:17PM EDT | 38.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 138 | 1,299 | 39.84% |
| LVS211029P00039000 | 2021-10-28 12:48PM EDT | 39.00 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 474 | 1,343 | 34.77% |
| LVS211029P00040000 | 2021-10-28 12:57PM EDT | 40.00 | 0.41 | 0.35 | 0.40 | +0.03 | +7.89% | 247 | 1,419 | 33.40% |
| LVS211029P00041000 | 2021-10-28 9:38AM EDT | 41.00 | 1.47 | 1.07 | 1.13 | +0.52 | +54.74% | 16 | 199 | 38.28% |
| LVS211029P00042000 | 2021-10-27 3:56PM EDT | 42.00 | 2.56 | 2.00 | 2.08 | +0.78 | +43.82% | 5 | 420 | 50.78% |
| LVS211029P00043000 | 2021-10-27 2:55PM EDT | 43.00 | 3.42 | 2.96 | 3.05 | +1.04 | +43.70% | 9 | 20 | 60.16% |
| LVS211029P00044000 | 2021-10-27 3:38PM EDT | 44.00 | 3.50 | 3.95 | 4.05 | 0.00 | - | 12 | 60 | 74.22% |
| LVS211029P00045000 | 2021-10-27 1:13PM EDT | 45.00 | 5.01 | 4.95 | 5.05 | +0.50 | +11.09% | 3 | 68 | 88.28% |
| LVS211029P00046000 | 2021-10-27 2:55PM EDT | 46.00 | 5.30 | 5.85 | 6.05 | 0.00 | - | 5 | 25 | 101.56% |
| LVS211029P00047000 | 2021-10-28 12:38PM EDT | 47.00 | 7.00 | 6.90 | 7.05 | +0.45 | +6.87% | 3 | 16 | 114.06% |
| LVS211029P00048000 | 2021-10-25 10:24AM EDT | 48.00 | 8.20 | 7.95 | 8.05 | -1.67 | -16.92% | 5 | 15 | 126.56% |
| LVS211029P00049000 | 2021-10-20 11:58AM EDT | 49.00 | 9.02 | 8.90 | 9.05 | -0.23 | -2.49% | 2 | 2 | 137.50% |
| LVS211029P00050000 | 2021-10-22 3:36PM EDT | 50.00 | 9.59 | 9.90 | 10.05 | 0.00 | - | 53 | 92 | 149.22% |
| LVS211029P00051000 | 2021-10-20 9:31AM EDT | 51.00 | 10.30 | 10.90 | 11.05 | 0.00 | - | - | 2 | 159.38% |
| LVS211029P00055000 | 2021-09-20 12:31PM EDT | 55.00 | 17.97 | 16.95 | 17.10 | 0.00 | - | 2 | 0 | 517.19% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
