Deutsche Märkte geschlossen

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.
In the money
Anzeigen:ListeStellage
Callsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS211029C000200002021-10-18 2:27AM EDT20.0020.2019.1020.150.00--1525.00%
LVS211029C000290002021-10-21 9:30AM EDT29.0010.9510.9511.10+1.05+10.61%13209.38%
LVS211029C000300002021-10-27 12:35PM EDT30.009.509.9510.10-1.39-12.76%1033189.06%
LVS211029C000320002021-10-21 10:53AM EDT32.007.157.958.100.00--14151.56%
LVS211029C000330002021-10-27 11:47AM EDT33.006.306.957.10-1.15-15.44%34134.38%
LVS211029C000340002021-10-25 9:36AM EDT34.004.705.956.100.00-214115.63%
LVS211029C000350002021-10-28 11:50AM EDT35.005.004.955.10-0.85-14.53%59998.44%
LVS211029C000360002021-10-27 2:32PM EDT36.003.923.954.10-1.03-20.81%18780.47%
LVS211029C000370002021-10-28 11:41AM EDT37.003.052.973.10-0.65-17.57%1319666.41%
LVS211029C000380002021-10-28 11:41AM EDT38.002.052.002.11-0.29-12.39%565,41252.34%
LVS211029C000390002021-10-28 1:04PM EDT39.001.111.061.14-0.37-25.00%2001,79542.58%
LVS211029C000400002021-10-28 12:59PM EDT40.000.400.390.43-0.33-45.21%2,4295,20236.91%
LVS211029C000410002021-10-28 12:57PM EDT41.000.110.100.12-0.20-64.52%6,1918,98838.28%
LVS211029C000420002021-10-28 1:04PM EDT42.000.040.040.05-0.10-71.43%2121,88046.88%
LVS211029C000430002021-10-28 12:44PM EDT43.000.020.020.03-0.04-66.67%1401,36754.69%
LVS211029C000440002021-10-27 3:47PM EDT44.000.020.010.02-0.02-50.00%282,26863.28%
LVS211029C000450002021-10-27 3:04PM EDT45.000.030.000.02-0.02-40.00%621,06771.88%
LVS211029C000460002021-10-27 2:03PM EDT46.000.030.000.010.00-11217575.00%
LVS211029C000470002021-10-27 3:37PM EDT47.000.020.000.020.00-27151193.75%
LVS211029C000480002021-10-27 2:37PM EDT48.000.020.000.020.00-36133103.13%
LVS211029C000490002021-10-21 3:21PM EDT49.000.020.000.010.00-3118106.25%
LVS211029C000500002021-10-27 11:26AM EDT50.000.020.000.020.00-1495125.00%
LVS211029C000510002021-10-21 9:37AM EDT51.000.020.000.180.00--48183.59%
LVS211029C000550002021-10-20 3:51PM EDT55.000.050.000.520.00-354280.08%
LVS211029C000600002021-10-26 2:22PM EDT60.000.010.000.010.00-1345193.75%
Putsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS211029P000200002021-10-26 2:22PM EDT20.000.020.000.170.00-11470.31%
LVS211029P000250002021-10-06 9:30AM EDT25.000.050.000.030.00-421,329262.50%
LVS211029P000280002021-10-22 9:59AM EDT28.000.020.000.020.00-1011193.75%
LVS211029P000300002021-10-28 12:07PM EDT30.000.010.000.010.00-51,339150.00%
LVS211029P000310002021-10-18 12:11PM EDT31.000.040.000.020.00--266143.75%
LVS211029P000320002021-10-21 2:41PM EDT32.000.010.000.010.00-6155118.75%
LVS211029P000330002021-10-21 1:40PM EDT33.000.010.000.010.00-551103.13%
LVS211029P000340002021-10-25 2:39PM EDT34.000.020.000.030.00-11,309101.56%
LVS211029P000350002021-10-27 3:56PM EDT35.000.030.000.03+0.01+50.00%61,30585.94%
LVS211029P000360002021-10-28 10:21AM EDT36.000.010.000.010.00-132,29859.38%
LVS211029P000370002021-10-28 12:42PM EDT37.000.010.000.01-0.02-66.67%77779950.00%
LVS211029P000380002021-10-28 12:17PM EDT38.000.020.010.02-0.01-33.33%1381,29939.84%
LVS211029P000390002021-10-28 12:48PM EDT39.000.080.080.09-0.04-33.33%4741,34334.77%
LVS211029P000400002021-10-28 12:57PM EDT40.000.410.350.40+0.03+7.89%2471,41933.40%
LVS211029P000410002021-10-28 9:38AM EDT41.001.471.071.13+0.52+54.74%1619938.28%
LVS211029P000420002021-10-27 3:56PM EDT42.002.562.002.08+0.78+43.82%542050.78%
LVS211029P000430002021-10-27 2:55PM EDT43.003.422.963.05+1.04+43.70%92060.16%
LVS211029P000440002021-10-27 3:38PM EDT44.003.503.954.050.00-126074.22%
LVS211029P000450002021-10-27 1:13PM EDT45.005.014.955.05+0.50+11.09%36888.28%
LVS211029P000460002021-10-27 2:55PM EDT46.005.305.856.050.00-525101.56%
LVS211029P000470002021-10-28 12:38PM EDT47.007.006.907.05+0.45+6.87%316114.06%
LVS211029P000480002021-10-25 10:24AM EDT48.008.207.958.05-1.67-16.92%515126.56%
LVS211029P000490002021-10-20 11:58AM EDT49.009.028.909.05-0.23-2.49%22137.50%
LVS211029P000500002021-10-22 3:36PM EDT50.009.599.9010.050.00-5392149.22%
LVS211029P000510002021-10-20 9:31AM EDT51.0010.3010.9011.050.00--2159.38%
LVS211029P000550002021-09-20 12:31PM EDT55.0017.9716.9517.100.00-20517.19%