Deutsche Märkte öffnen in 8 Stunden 49 Minuten

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
44,30-0,05 (-0,11%)
Börsenschluss: 04:00PM EDT
44,66 +0,36 (+0,81%)
Nachbörse: 06:04PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS240621C000250002023-10-18 1:51PM EDT25.0020.4024.3025.100.00-721945.90%
LVS240621C000300002024-05-20 1:56PM EDT30.0017.3212.9015.500.00-1384375.59%
LVS240621C000350002024-06-17 1:25PM EDT35.009.258.3010.300.00-131350.00%
LVS240621C000370002024-06-07 12:59PM EDT37.008.706.458.200.00-93382.81%
LVS240621C000380002024-06-05 10:52AM EDT38.005.506.256.400.00-37072.66%
LVS240621C000390002024-06-17 10:15AM EDT39.004.755.255.400.00-23261.72%
LVS240621C000400002024-06-17 3:35PM EDT40.004.354.254.400.00-20452451.56%
LVS240621C000410002024-06-07 1:35PM EDT41.004.952.574.400.00-153365.04%
LVS240621C000415002024-06-14 10:37AM EDT41.502.072.542.970.00-2356.25%
LVS240621C000420002024-06-17 11:25AM EDT42.002.101.092.610.00-3082360.94%
LVS240621C000425002024-06-14 10:00AM EDT42.501.371.542.230.00-5113360.94%
LVS240621C000430002024-06-18 9:56AM EDT43.001.051.151.48-0.49-31.82%21,39734.38%
LVS240621C000435002024-06-18 11:38AM EDT43.500.760.901.88-0.24-24.00%531,49751.07%
LVS240621C000440002024-06-18 3:55PM EDT44.000.550.530.58-0.12-17.91%2112,17322.36%
LVS240621C000445002024-06-18 3:54PM EDT44.500.310.250.31-0.08-20.51%4121,99821.68%
LVS240621C000450002024-06-18 3:20PM EDT45.000.140.100.15-0.07-33.33%27824,47121.88%
LVS240621C000455002024-06-18 1:17PM EDT45.500.040.030.08-0.07-63.64%51,29223.63%
LVS240621C000460002024-06-18 2:24PM EDT46.000.030.010.04-0.03-50.00%11,96625.00%
LVS240621C000465002024-06-17 1:37PM EDT46.500.040.010.060.00-1175633.40%
LVS240621C000470002024-06-18 2:27PM EDT47.000.030.020.030.00-61,21633.59%
LVS240621C000475002024-06-17 11:42AM EDT47.500.030.010.250.00-457053.32%
LVS240621C000480002024-06-18 9:43AM EDT48.000.020.010.020.00-22,02139.84%
LVS240621C000485002024-06-17 2:54PM EDT48.500.020.000.750.00-1316388.67%
LVS240621C000490002024-06-18 2:28PM EDT49.000.020.010.030.00-2851,61451.56%
LVS240621C000495002024-06-06 3:33PM EDT49.500.060.000.750.00-100164100.98%
LVS240621C000500002024-06-18 3:33PM EDT50.000.010.000.02-0.01-50.00%224,34251.56%
LVS240621C000510002024-06-18 10:55AM EDT51.000.010.000.74-0.02-66.67%2125117.77%
LVS240621C000520002024-06-12 10:31AM EDT52.000.030.000.750.00-150420129.10%
LVS240621C000525002024-06-18 12:08PM EDT52.500.010.000.030.00-1824,64071.88%
LVS240621C000530002024-06-17 1:19PM EDT53.000.020.000.530.00-293127.15%
LVS240621C000540002024-06-17 11:35AM EDT54.000.010.000.750.00-1117149.61%
LVS240621C000550002024-06-18 11:45AM EDT55.000.010.010.010.00-1373,46584.38%
LVS240621C000560002024-06-17 10:16AM EDT56.000.010.000.230.00-555573129.69%
LVS240621C000575002024-06-14 11:58AM EDT57.500.010.000.030.00-831,366103.13%
LVS240621C000600002024-06-13 1:26PM EDT60.000.010.000.020.00-42,687112.50%
LVS240621C000625002024-06-14 11:58AM EDT62.500.010.000.020.00-751,146125.00%
LVS240621C000650002024-06-10 11:23AM EDT65.000.030.000.590.00-181,120228.52%
LVS240621C000675002024-06-14 12:33PM EDT67.500.010.000.000.00-452350.00%
LVS240621C000700002024-06-10 11:02AM EDT70.000.020.000.030.00-6980168.75%
LVS240621C000750002024-06-18 11:09AM EDT75.000.030.000.03+0.02+200.00%11,166190.63%
LVS240621C000800002024-05-24 10:57AM EDT80.000.010.000.530.00-10327311.33%
LVS240621C000850002024-01-02 2:31PM EDT85.000.670.001.280.00-1437398.44%
LVS240621C000900002024-04-01 9:30AM EDT90.000.040.000.000.00-121650.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS240621P000250002024-06-03 10:20AM EDT25.000.020.000.530.00-451339.45%
LVS240621P000300002024-06-05 12:19PM EDT30.000.020.000.270.00-31,245214.06%
LVS240621P000350002024-06-17 11:59AM EDT35.000.010.000.020.00-31,96893.75%
LVS240621P000370002024-06-18 10:14AM EDT37.000.010.000.32-0.02-66.67%101,146117.97%
LVS240621P000380002024-06-18 12:23PM EDT38.000.010.000.29-0.01-50.00%52,884101.56%
LVS240621P000390002024-06-18 1:22PM EDT39.000.010.001.03-0.05-83.33%391,043128.52%
LVS240621P000395002024-06-11 2:00PM EDT39.500.030.001.270.00--41130.08%
LVS240621P000400002024-06-17 2:07PM EDT40.000.010.000.050.00-322,55751.56%
LVS240621P000410002024-06-18 3:41PM EDT41.000.020.010.03-0.06-75.00%3260542.19%
LVS240621P000415002024-06-18 10:37AM EDT41.500.040.010.04+0.01+33.33%139438.67%
LVS240621P000420002024-06-18 2:29PM EDT42.000.030.020.04-0.01-25.00%901,85433.20%
LVS240621P000425002024-06-18 11:41AM EDT42.500.050.020.050.00-543328.71%
LVS240621P000430002024-06-18 3:26PM EDT43.000.040.030.06-0.04-50.00%463,66423.63%
LVS240621P000435002024-06-18 3:41PM EDT43.500.120.090.12-0.08-40.00%1365021.68%
LVS240621P000440002024-06-18 2:23PM EDT44.000.290.210.24-0.02-6.45%2,4001,22020.12%
LVS240621P000445002024-06-18 11:42AM EDT44.500.700.430.49+0.20+40.00%239820.61%
LVS240621P000450002024-06-18 1:25PM EDT45.001.060.761.03+0.08+8.16%314,88833.11%
LVS240621P000455002024-06-18 9:58AM EDT45.501.681.052.06+0.21+14.29%752573.44%
LVS240621P000460002024-06-18 3:58PM EDT46.001.701.321.82+0.02+1.19%432,81833.99%
LVS240621P000465002024-06-18 10:58AM EDT46.502.371.182.48-0.79-25.00%1021154.10%
LVS240621P000470002024-06-18 1:21PM EDT47.003.062.652.84+0.26+9.29%101,80948.63%
LVS240621P000475002024-06-05 3:18PM EDT47.503.802.133.950.00-9417101.56%
LVS240621P000480002024-06-18 3:27PM EDT48.003.983.604.75-0.03-0.75%345189.84%
LVS240621P000485002024-06-05 3:19PM EDT48.504.804.104.300.00-83060.55%
LVS240621P000490002024-06-07 10:51AM EDT49.004.304.605.000.00-22565.63%
LVS240621P000500002024-06-14 1:37PM EDT50.006.105.656.15-0.55-8.27%101,12689.06%
LVS240621P000520002024-06-18 9:47AM EDT52.008.257.507.85-0.30-3.51%120101.95%
LVS240621P000525002024-06-13 2:17PM EDT52.508.458.158.350.00-502685.94%
LVS240621P000530002024-05-21 11:30AM EDT53.006.458.558.850.00--350.00%
LVS240621P000540002024-05-21 11:30AM EDT54.007.459.609.850.00--587.50%
LVS240621P000550002024-06-06 2:54PM EDT55.0011.2510.5011.150.00-1,40023123.83%
LVS240621P000575002024-06-13 3:13PM EDT57.5013.2513.1013.300.00-372050.00%
LVS240621P000600002024-06-06 2:54PM EDT60.0016.2514.6517.800.00-7016220.70%
LVS240621P000625002024-02-16 11:50AM EDT62.507.9011.0513.500.00-150.00%
LVS240621P000650002024-03-20 9:37AM EDT65.0014.600.000.000.00-200.00%
LVS240621P000675002023-07-18 2:32PM EDT67.5010.9515.0015.400.00-7970.00%
LVS240621P000700002024-06-07 9:38AM EDT70.0026.0023.8527.400.00-30407.81%
LVS240621P000750002023-10-19 1:58PM EDT75.0028.6025.5026.350.00-200.00%
LVS240621P000800002023-05-26 3:18PM EDT80.0024.0522.6523.100.00-2110.00%
LVS240621P000850002023-05-04 11:37AM EDT85.0024.3026.0526.700.00-230.00%
LVS240621P000900002023-06-08 1:15PM EDT90.0032.4533.9534.550.00--00.00%