Deutsche Märkte geschlossen
DAX
12.114,36 +138,86 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.725,51 -500,09 (-1,71%) Gold
1.668,30 -0,30 (-0,02%) EUR/USD
0,9842 +0,0022 (+0,23%) BTC-EUR
19.706,44 -165,88 (-0,83%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS221007C00020000 | 2022-09-26 10:33AM EDT | 20.00 | 19.80 | 17.40 | 17.65 | +19.80 | - | - | 3 | 175.00% |
| LVS221007C00026000 | 2022-09-26 11:35AM EDT | 26.00 | 14.15 | 11.50 | 11.70 | +14.15 | - | - | 1 | 155.47% |
| LVS221007C00028500 | 2022-09-26 10:33AM EDT | 28.50 | 11.35 | 8.95 | 9.20 | +11.35 | - | - | 1 | 114.06% |
| LVS221007C00030000 | 2022-09-21 2:52PM EDT | 30.00 | 7.69 | 7.35 | 7.70 | 0.00 | - | 40 | 20 | 68.75% |
| LVS221007C00031000 | 2022-09-23 11:08AM EDT | 31.00 | 3.95 | 6.50 | 6.70 | 0.00 | - | 1 | 1 | 89.84% |
| LVS221007C00032000 | 2022-09-23 10:15AM EDT | 32.00 | 3.30 | 5.35 | 5.80 | 0.00 | - | 32 | 32 | 71.88% |
| LVS221007C00032500 | 2022-09-28 9:51AM EDT | 32.50 | 7.25 | 5.05 | 5.25 | +7.25 | - | - | 19 | 79.69% |
| LVS221007C00033500 | 2022-09-30 9:37AM EDT | 33.50 | 4.15 | 4.10 | 4.30 | +4.15 | - | 4 | 8 | 72.85% |
| LVS221007C00034000 | 2022-09-29 3:34PM EDT | 34.00 | 4.61 | 3.60 | 3.90 | 0.00 | - | 2 | 2 | 70.90% |
| LVS221007C00034500 | 2022-09-29 9:40AM EDT | 34.50 | 4.60 | 3.25 | 3.40 | 0.00 | - | 1 | 16 | 70.12% |
| LVS221007C00035000 | 2022-09-30 3:11PM EDT | 35.00 | 2.95 | 2.84 | 2.99 | -1.15 | -28.05% | 2 | 23 | 68.95% |
| LVS221007C00035500 | 2022-09-30 9:57AM EDT | 35.50 | 2.99 | 2.45 | 2.57 | -1.41 | -32.05% | 2 | 107 | 66.89% |
| LVS221007C00036000 | 2022-09-30 2:08PM EDT | 36.00 | 2.26 | 2.09 | 2.21 | -1.79 | -44.20% | 4 | 62 | 66.21% |
| LVS221007C00036500 | 2022-09-30 3:18PM EDT | 36.50 | 1.86 | 1.75 | 1.86 | -0.71 | -27.63% | 5 | 56 | 64.94% |
| LVS221007C00037000 | 2022-09-30 3:04PM EDT | 37.00 | 1.53 | 1.45 | 1.55 | -0.75 | -32.89% | 90 | 170 | 64.16% |
| LVS221007C00037500 | 2022-09-30 3:51PM EDT | 37.50 | 1.24 | 1.18 | 1.25 | -0.60 | -32.61% | 138 | 36 | 62.79% |
| LVS221007C00038000 | 2022-09-30 3:57PM EDT | 38.00 | 0.94 | 0.94 | 0.98 | -0.59 | -38.56% | 271 | 443 | 61.33% |
| LVS221007C00038500 | 2022-09-30 3:38PM EDT | 38.50 | 0.80 | 0.73 | 0.79 | -0.50 | -38.46% | 138 | 257 | 61.04% |
| LVS221007C00039000 | 2022-09-30 3:59PM EDT | 39.00 | 0.57 | 0.57 | 0.60 | -0.48 | -45.71% | 2,295 | 562 | 60.35% |
| LVS221007C00039500 | 2022-09-30 3:54PM EDT | 39.50 | 0.46 | 0.42 | 0.47 | -0.39 | -45.88% | 229 | 778 | 59.96% |
| LVS221007C00040000 | 2022-09-30 3:57PM EDT | 40.00 | 0.33 | 0.32 | 0.34 | -0.30 | -47.62% | 230 | 2,609 | 59.38% |
| LVS221007C00040500 | 2022-09-30 3:50PM EDT | 40.50 | 0.27 | 0.24 | 0.26 | -0.27 | -50.00% | 282 | 151 | 59.77% |
| LVS221007C00041000 | 2022-09-30 3:45PM EDT | 41.00 | 0.20 | 0.18 | 0.20 | -0.19 | -48.72% | 181 | 1,068 | 60.35% |
| LVS221007C00041500 | 2022-09-30 3:12PM EDT | 41.50 | 0.15 | 0.13 | 0.15 | -0.10 | -40.00% | 327 | 186 | 60.55% |
| LVS221007C00042000 | 2022-09-30 3:25PM EDT | 42.00 | 0.12 | 0.10 | 0.12 | -0.14 | -53.85% | 46 | 279 | 61.91% |
| LVS221007C00042500 | 2022-09-30 2:19PM EDT | 42.50 | 0.08 | 0.08 | 0.09 | -0.10 | -55.56% | 7 | 214 | 62.89% |
| LVS221007C00043000 | 2022-09-30 2:39PM EDT | 43.00 | 0.06 | 0.06 | 0.07 | -0.08 | -57.14% | 64 | 704 | 63.67% |
| LVS221007C00043500 | 2022-09-30 11:03AM EDT | 43.50 | 0.08 | 0.05 | 0.06 | -0.01 | -11.11% | 4 | 120 | 66.02% |
| LVS221007C00044000 | 2022-09-30 3:46PM EDT | 44.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 5 | 387 | 67.19% |
| LVS221007C00044500 | 2022-09-30 3:25PM EDT | 44.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 21 | 50 | 68.36% |
| LVS221007C00045000 | 2022-09-30 2:38PM EDT | 45.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 10 | 386 | 68.75% |
| LVS221007C00045500 | 2022-09-30 3:49PM EDT | 45.50 | 0.03 | 0.02 | 0.03 | +0.03 | - | 75 | 0 | 71.88% |
| LVS221007C00046000 | 2022-09-30 11:48AM EDT | 46.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 30 | 116 | 70.31% |
| LVS221007C00047000 | 2022-09-29 12:23PM EDT | 47.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 16 | 76.56% |
| LVS221007C00047500 | 2022-09-28 2:17PM EDT | 47.50 | 0.04 | 0.00 | 0.02 | +0.04 | - | - | 2 | 75.00% |
| LVS221007C00048000 | 2022-09-30 3:55PM EDT | 48.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 276 | 82.81% |
| LVS221007C00049000 | 2022-09-30 11:22AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 20 | 84.38% |
| LVS221007C00050000 | 2022-09-30 3:25PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 4 | 17 | 89.06% |
| LVS221007C00051000 | 2022-09-26 12:48PM EDT | 51.00 | 0.04 | 0.00 | 0.01 | +0.04 | - | - | 8 | 87.50% |
| LVS221007C00052000 | 2022-09-30 11:00AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 25 | 25 | 93.75% |
| LVS221007C00054000 | 2022-09-26 9:31AM EDT | 54.00 | 0.03 | 0.00 | 0.01 | +0.03 | - | - | 10 | 103.13% |
| LVS221007C00055000 | 2022-09-26 1:11PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 16 | 106.25% |
| LVS221007C00060000 | 2022-09-29 11:03AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 1 | 128.13% |
Putsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS221007P00025000 | 2022-09-26 10:28AM EDT | 25.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 29 | 148.44% |
| LVS221007P00027000 | 2022-09-30 10:27AM EDT | 27.00 | 0.01 | 0.00 | 0.03 | -0.13 | -92.86% | 1 | 1 | 109.38% |
| LVS221007P00028000 | 2022-09-23 12:54PM EDT | 28.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 98.44% |
| LVS221007P00029000 | 2022-08-25 1:03PM EDT | 29.00 | 0.24 | 0.12 | 0.16 | 0.00 | - | 2 | 0 | 128.91% |
| LVS221007P00030000 | 2022-09-29 3:27PM EDT | 30.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 386 | 407 | 81.25% |
| LVS221007P00030500 | 2022-09-30 2:56PM EDT | 30.50 | 0.02 | 0.02 | 0.03 | +0.02 | - | 25 | 276 | 78.91% |
| LVS221007P00031000 | 2022-09-26 1:48PM EDT | 31.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 2 | 26 | 73.44% |
| LVS221007P00031500 | 2022-09-30 3:50PM EDT | 31.50 | 0.04 | 0.04 | 0.05 | +0.04 | - | 4 | 5 | 75.00% |
| LVS221007P00032000 | 2022-09-30 3:06PM EDT | 32.00 | 0.06 | 0.05 | 0.11 | 0.00 | - | 102 | 21 | 77.73% |
| LVS221007P00032500 | 2022-09-30 12:46PM EDT | 32.50 | 0.08 | 0.07 | 0.09 | +0.08 | - | 1 | 29 | 71.48% |
| LVS221007P00033000 | 2022-09-30 3:38PM EDT | 33.00 | 0.10 | 0.11 | 0.12 | -0.06 | -37.50% | 17 | 23 | 71.09% |
| LVS221007P00033500 | 2022-09-30 12:23PM EDT | 33.50 | 0.16 | 0.14 | 0.17 | -0.05 | -23.81% | 8 | 70 | 69.92% |
| LVS221007P00034000 | 2022-09-30 3:52PM EDT | 34.00 | 0.21 | 0.20 | 0.22 | -0.02 | -8.70% | 30 | 35 | 68.95% |
| LVS221007P00034500 | 2022-09-30 3:55PM EDT | 34.50 | 0.27 | 0.27 | 0.28 | +0.02 | +8.00% | 53 | 171 | 67.58% |
| LVS221007P00035000 | 2022-09-30 3:47PM EDT | 35.00 | 0.33 | 0.33 | 0.37 | +0.03 | +10.00% | 44 | 181 | 65.63% |
| LVS221007P00035500 | 2022-09-30 1:16PM EDT | 35.50 | 0.38 | 0.44 | 0.47 | -0.09 | -19.15% | 68 | 48 | 64.55% |
| LVS221007P00036000 | 2022-09-30 3:45PM EDT | 36.00 | 0.56 | 0.56 | 0.60 | +0.05 | +9.80% | 30 | 397 | 63.28% |
| LVS221007P00036500 | 2022-09-30 3:58PM EDT | 36.50 | 0.77 | 0.73 | 0.77 | +0.23 | +42.59% | 298 | 80 | 62.89% |
| LVS221007P00037000 | 2022-09-30 3:45PM EDT | 37.00 | 0.88 | 0.89 | 0.96 | +0.10 | +12.82% | 155 | 114 | 61.23% |
| LVS221007P00037500 | 2022-09-30 3:52PM EDT | 37.50 | 1.15 | 1.15 | 1.18 | +0.07 | +6.48% | 269 | 56 | 61.23% |
| LVS221007P00038000 | 2022-09-30 3:59PM EDT | 38.00 | 1.42 | 1.40 | 1.43 | +0.35 | +32.71% | 585 | 499 | 60.06% |
| LVS221007P00038500 | 2022-09-30 1:06PM EDT | 38.50 | 1.52 | 1.65 | 1.74 | +0.22 | +16.92% | 221 | 601 | 58.59% |
| LVS221007P00039000 | 2022-09-30 3:56PM EDT | 39.00 | 2.04 | 2.00 | 2.08 | +0.49 | +31.61% | 45 | 449 | 58.89% |
| LVS221007P00039500 | 2022-09-30 3:44PM EDT | 39.50 | 2.32 | 2.34 | 2.44 | +0.27 | +13.17% | 12 | 710 | 57.72% |
| LVS221007P00040000 | 2022-09-30 3:51PM EDT | 40.00 | 2.74 | 2.74 | 2.87 | +0.34 | +14.17% | 10 | 1,199 | 58.98% |
| LVS221007P00040500 | 2022-09-30 3:48PM EDT | 40.50 | 3.09 | 3.15 | 3.30 | +0.64 | +26.12% | 12 | 90 | 59.38% |
| LVS221007P00041000 | 2022-09-30 10:26AM EDT | 41.00 | 3.50 | 3.50 | 3.70 | +1.33 | +61.29% | 7 | 42 | 53.13% |
| LVS221007P00041500 | 2022-09-30 10:15AM EDT | 41.50 | 3.75 | 4.00 | 4.15 | +0.35 | +10.29% | 4 | 40 | 54.88% |
| LVS221007P00042000 | 2022-09-30 3:48PM EDT | 42.00 | 4.46 | 4.20 | 4.75 | +1.48 | +49.66% | 2 | 1 | 79.10% |
| LVS221007P00042500 | 2022-09-27 1:45PM EDT | 42.50 | 3.78 | 4.95 | 5.10 | 0.00 | - | 1 | 5 | 55.47% |
| LVS221007P00043000 | 2022-09-26 3:54PM EDT | 43.00 | 3.78 | 5.40 | 5.60 | 0.00 | - | 13 | 18 | 52.34% |
| LVS221007P00043500 | 2022-09-28 9:54AM EDT | 43.50 | 4.20 | 5.90 | 6.05 | +4.20 | - | - | 4 | 69.14% |
| LVS221007P00044000 | 2022-09-26 2:22PM EDT | 44.00 | 4.45 | 6.40 | 6.65 | 0.00 | - | 27 | 24 | 67.58% |
| LVS221007P00044500 | 2022-09-29 10:06AM EDT | 44.50 | 6.10 | 6.85 | 7.10 | 0.00 | - | 1 | 4 | 86.33% |
| LVS221007P00045000 | 2022-09-27 2:39PM EDT | 45.00 | 5.60 | 7.35 | 7.65 | 0.00 | - | 1 | 6 | 66.41% |
| LVS221007P00045500 | 2022-09-28 10:27AM EDT | 45.50 | 6.20 | 7.85 | 8.10 | +6.20 | - | - | 4 | 94.92% |
| LVS221007P00046000 | 2022-09-26 1:59PM EDT | 46.00 | 6.40 | 8.30 | 8.70 | +6.40 | - | - | 1 | 72.66% |
| LVS221007P00051000 | 2022-09-29 11:06AM EDT | 51.00 | 12.35 | 13.35 | 13.60 | +12.35 | - | - | 0 | 135.94% |
| LVS221007P00053000 | 2022-09-29 11:06AM EDT | 53.00 | 14.35 | 15.35 | 15.55 | +14.35 | - | - | 0 | 136.33% |
© 2022 Yahoo. Alle Rechte vorbehalten.
