Deutsche Märkte öffnen in 7 Stunden 26 Minuten
Nikkei 225
36.833,27 +1.213,50 (+3,41%) Dow Jones 30
41.096,77 +235,06 (+0,58%) Bitcoin EUR
52.451,07 +618,07 (+1,19%) XRP EUR
0,51 +0,02 (+4,93%) Nasdaq Compositive
17.569,68 +174,14 (+1,00%) S&P 500
5.595,76 +41,63 (+0,75%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240920C00025000 | 2024-08-26 3:55PM EDT | 25.00 | 15.55 | 13.20 | 15.40 | 0.00 | - | 7 | 50 | 273.83% |
| LVS240920C00030000 | 2024-09-12 9:55AM EDT | 30.00 | 9.00 | 7.80 | 10.35 | -0.20 | -2.17% | 1 | 100 | 185.94% |
| LVS240920C00031000 | 2024-09-10 12:13PM EDT | 31.00 | 8.15 | 6.75 | 9.05 | 0.00 | - | 4 | 42 | 148.63% |
| LVS240920C00032000 | 2024-09-06 11:39AM EDT | 32.00 | 8.05 | 5.60 | 7.95 | 0.00 | - | 3 | 28 | 126.95% |
| LVS240920C00033000 | 2024-08-26 12:13PM EDT | 33.00 | 7.70 | 5.30 | 7.40 | 0.00 | - | - | 1 | 143.26% |
| LVS240920C00034000 | 2024-09-12 10:51AM EDT | 34.00 | 5.05 | 3.30 | 6.25 | -0.05 | -0.98% | 4 | 3 | 119.34% |
| LVS240920C00035000 | 2024-09-06 9:37AM EDT | 35.00 | 5.11 | 3.45 | 4.65 | 0.00 | - | 3 | 449 | 65.82% |
| LVS240920C00036000 | 2024-09-11 3:59PM EDT | 36.00 | 3.45 | 2.88 | 4.40 | 0.00 | - | 4 | 62 | 53.71% |
| LVS240920C00036500 | 2024-09-04 10:17AM EDT | 36.50 | 3.30 | 2.95 | 3.80 | 0.00 | - | 1 | 16 | 62.70% |
| LVS240920C00037000 | 2024-09-11 10:03AM EDT | 37.00 | 2.23 | 2.47 | 2.79 | 0.00 | - | 1 | 25 | 51.27% |
| LVS240920C00037500 | 2024-09-09 3:48PM EDT | 37.50 | 2.73 | 2.03 | 2.17 | 0.00 | - | 48 | 58 | 37.99% |
| LVS240920C00038000 | 2024-09-12 3:27PM EDT | 38.00 | 1.60 | 1.61 | 2.45 | -0.51 | -24.17% | 4 | 158 | 68.07% |
| LVS240920C00038500 | 2024-09-12 12:43PM EDT | 38.50 | 1.07 | 1.23 | 1.33 | -0.03 | -2.73% | 9 | 114 | 32.52% |
| LVS240920C00039000 | 2024-09-12 1:38PM EDT | 39.00 | 0.91 | 0.92 | 0.96 | +0.06 | +7.06% | 418 | 497 | 29.98% |
| LVS240920C00039500 | 2024-09-12 3:05PM EDT | 39.50 | 0.61 | 0.64 | 0.67 | +0.03 | +5.17% | 172 | 512 | 28.91% |
| LVS240920C00040000 | 2024-09-12 3:41PM EDT | 40.00 | 0.39 | 0.43 | 0.45 | -0.04 | -9.30% | 194 | 3,222 | 28.42% |
| LVS240920C00040500 | 2024-09-12 2:20PM EDT | 40.50 | 0.28 | 0.26 | 0.30 | 0.00 | - | 181 | 522 | 28.61% |
| LVS240920C00041000 | 2024-09-12 3:41PM EDT | 41.00 | 0.16 | 0.15 | 0.25 | -0.01 | -5.88% | 20 | 3,089 | 32.13% |
| LVS240920C00041500 | 2024-09-12 3:17PM EDT | 41.50 | 0.10 | 0.07 | 0.15 | -0.07 | -41.18% | 3 | 549 | 31.25% |
| LVS240920C00042000 | 2024-09-12 3:59PM EDT | 42.00 | 0.06 | 0.04 | 0.08 | -0.02 | -25.00% | 3 | 1,144 | 30.18% |
| LVS240920C00042500 | 2024-09-11 3:48PM EDT | 42.50 | 0.05 | 0.03 | 0.08 | 0.00 | - | 4 | 247 | 34.18% |
| LVS240920C00043000 | 2024-09-11 3:48PM EDT | 43.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 3 | 1,593 | 38.09% |
| LVS240920C00043500 | 2024-09-04 10:13AM EDT | 43.50 | 0.11 | 0.02 | 0.74 | 0.00 | - | 56 | 169 | 65.33% |
| LVS240920C00044000 | 2024-09-11 9:39AM EDT | 44.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 4 | 993 | 61.52% |
| LVS240920C00044500 | 2024-09-05 2:38PM EDT | 44.50 | 0.09 | 0.02 | 0.75 | 0.00 | - | 50 | 52 | 74.90% |
| LVS240920C00045000 | 2024-09-12 3:59PM EDT | 45.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 2 | 2,183 | 48.05% |
| LVS240920C00045500 | 2024-09-05 2:38PM EDT | 45.50 | 0.08 | 0.01 | 0.75 | 0.00 | - | 50 | 57 | 83.20% |
| LVS240920C00046000 | 2024-09-11 9:30AM EDT | 46.00 | 0.01 | 0.01 | 0.11 | -0.48 | -97.96% | 3 | 1,291 | 56.25% |
| LVS240920C00046500 | 2024-08-29 2:03PM EDT | 46.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 10 | 91.11% |
| LVS240920C00047000 | 2024-09-11 3:18PM EDT | 47.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 1,473 | 58.20% |
| LVS240920C00048000 | 2024-09-06 2:58PM EDT | 48.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 10 | 408 | 75.78% |
| LVS240920C00049000 | 2024-09-06 9:30AM EDT | 49.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 20 | 1,590 | 110.06% |
| LVS240920C00050000 | 2024-09-11 3:01PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 45 | 4,634 | 64.84% |
| LVS240920C00052500 | 2024-09-12 10:00AM EDT | 52.50 | 0.03 | 0.01 | 0.14 | +0.02 | +200.00% | 22 | 2,139 | 96.09% |
| LVS240920C00055000 | 2024-09-12 3:50PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 3,091 | 78.13% |
| LVS240920C00057500 | 2024-09-06 3:49PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 604 | 87.50% |
| LVS240920C00060000 | 2024-09-04 2:44PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 507 | 93.75% |
| LVS240920C00062500 | 2024-08-30 3:27PM EDT | 62.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 54 | 272 | 121.88% |
| LVS240920C00065000 | 2024-08-15 12:21PM EDT | 65.00 | 0.02 | 0.00 | 0.71 | 0.00 | - | 3 | 732 | 198.05% |
| LVS240920C00070000 | 2024-08-28 3:01PM EDT | 70.00 | 0.03 | 0.00 | 0.69 | 0.00 | - | 1 | 1,624 | 218.36% |
| LVS240920C00075000 | 2024-07-15 10:09AM EDT | 75.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 42 | 223.83% |
| LVS240920C00080000 | 2024-07-22 10:44AM EDT | 80.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 259.38% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240920P00025000 | 2024-08-15 2:33PM EDT | 25.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 25 | 114.06% |
| LVS240920P00030000 | 2024-09-11 3:01PM EDT | 30.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 511 | 138.67% |
| LVS240920P00031000 | 2024-09-09 11:15AM EDT | 31.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 125.78% |
| LVS240920P00033000 | 2024-09-10 9:30AM EDT | 33.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 1 | 51 | 64.84% |
| LVS240920P00034000 | 2024-09-05 12:28PM EDT | 34.00 | 0.04 | 0.02 | 0.12 | 0.00 | - | 10 | 212 | 57.42% |
| LVS240920P00035000 | 2024-09-12 3:59PM EDT | 35.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 1 | 843 | 44.92% |
| LVS240920P00035500 | 2024-09-12 12:28PM EDT | 35.50 | 0.06 | 0.02 | 0.11 | +0.01 | +20.00% | 2 | 71 | 48.44% |
| LVS240920P00036000 | 2024-09-12 9:56AM EDT | 36.00 | 0.07 | 0.04 | 0.08 | -0.13 | -65.00% | 2 | 57 | 40.04% |
| LVS240920P00036500 | 2024-09-10 10:18AM EDT | 36.50 | 0.12 | 0.06 | 0.09 | 0.00 | - | 21 | 371 | 36.33% |
| LVS240920P00037000 | 2024-09-12 3:18PM EDT | 37.00 | 0.11 | 0.09 | 0.12 | -0.09 | -45.00% | 1 | 122 | 34.18% |
| LVS240920P00037500 | 2024-09-11 1:14PM EDT | 37.50 | 0.25 | 0.11 | 0.17 | 0.00 | - | 1 | 120 | 32.42% |
| LVS240920P00038000 | 2024-09-12 3:47PM EDT | 38.00 | 0.24 | 0.20 | 0.24 | -0.15 | -38.46% | 15 | 96 | 30.57% |
| LVS240920P00038500 | 2024-09-12 3:43PM EDT | 38.50 | 0.36 | 0.30 | 0.36 | -0.05 | -12.20% | 96 | 283 | 29.79% |
| LVS240920P00039000 | 2024-09-12 3:31PM EDT | 39.00 | 0.54 | 0.46 | 0.50 | -0.08 | -12.90% | 58 | 297 | 27.93% |
| LVS240920P00039500 | 2024-09-12 3:49PM EDT | 39.50 | 0.80 | 0.68 | 0.71 | -0.14 | -14.89% | 50 | 653 | 26.86% |
| LVS240920P00040000 | 2024-09-12 2:55PM EDT | 40.00 | 1.05 | 0.96 | 0.99 | -0.01 | -0.94% | 834 | 5,831 | 26.27% |
| LVS240920P00040500 | 2024-09-12 3:42PM EDT | 40.50 | 1.45 | 1.27 | 1.38 | -0.28 | -16.18% | 2 | 457 | 28.13% |
| LVS240920P00041000 | 2024-09-12 2:33PM EDT | 41.00 | 1.88 | 1.49 | 1.79 | -0.29 | -13.36% | 43 | 3,267 | 29.30% |
| LVS240920P00041500 | 2024-09-11 11:27AM EDT | 41.50 | 2.57 | 2.12 | 2.28 | 0.00 | - | 1 | 111 | 33.99% |
| LVS240920P00042000 | 2024-09-12 3:59PM EDT | 42.00 | 2.67 | 2.59 | 2.72 | -0.43 | -13.87% | 1 | 1,431 | 34.57% |
| LVS240920P00042500 | 2024-09-09 10:51AM EDT | 42.50 | 2.92 | 2.82 | 3.20 | 0.00 | - | 3 | 15 | 37.11% |
| LVS240920P00043000 | 2024-09-11 11:02AM EDT | 43.00 | 4.21 | 2.98 | 5.75 | 0.00 | - | 1 | 1,396 | 81.45% |
| LVS240920P00043500 | 2024-08-21 11:45AM EDT | 43.50 | 2.60 | 2.92 | 5.00 | 0.00 | - | - | 1 | 93.55% |
| LVS240920P00044000 | 2024-09-12 3:34PM EDT | 44.00 | 4.70 | 4.15 | 5.70 | -0.26 | -5.24% | 1,553 | 621 | 67.19% |
| LVS240920P00044500 | 2024-08-28 3:03PM EDT | 44.50 | 5.55 | 3.45 | 5.30 | 0.00 | - | 2 | 0 | 62.31% |
| LVS240920P00045000 | 2024-09-12 3:34PM EDT | 45.00 | 5.70 | 5.20 | 6.70 | +0.60 | +11.76% | 200 | 66 | 77.64% |
| LVS240920P00046000 | 2024-08-29 3:17PM EDT | 46.00 | 7.35 | 5.10 | 6.80 | 0.00 | - | 270 | 1 | 74.02% |
| LVS240920P00046500 | 2024-08-27 10:11AM EDT | 46.50 | 6.20 | 6.20 | 8.15 | 0.00 | - | - | 0 | 63.28% |
| LVS240920P00047000 | 2024-09-10 2:49PM EDT | 47.00 | 7.75 | 7.00 | 8.70 | 0.00 | - | 2 | 1 | 85.84% |
| LVS240920P00048000 | 2024-08-01 9:49AM EDT | 48.00 | 8.95 | 8.55 | 10.95 | 0.00 | - | 1 | 0 | 150.59% |
| LVS240920P00049000 | 2024-09-12 3:38PM EDT | 49.00 | 10.00 | 8.55 | 11.40 | +0.35 | +3.63% | 590 | 128 | 110.94% |
| LVS240920P00050000 | 2024-09-12 3:38PM EDT | 50.00 | 10.74 | 10.00 | 10.70 | +0.09 | +0.85% | 2,712 | 409 | 88.67% |
| LVS240920P00052500 | 2024-09-12 3:38PM EDT | 52.50 | 13.30 | 12.05 | 14.90 | 0.00 | - | 2,300 | 313 | 134.57% |
| LVS240920P00055000 | 2024-08-22 1:22PM EDT | 55.00 | 13.80 | 14.45 | 17.45 | 0.00 | - | 1 | 0 | 147.46% |
| LVS240920P00057500 | 2024-08-13 10:00AM EDT | 57.50 | 18.60 | 17.15 | 18.30 | 0.00 | - | 9 | 0 | 143.95% |
| LVS240920P00060000 | 2024-07-25 10:30AM EDT | 60.00 | 19.90 | 19.35 | 20.25 | 0.00 | - | 2 | 3 | 0.00% |
| LVS240920P00062500 | 2024-08-14 9:50AM EDT | 62.50 | 23.45 | 22.85 | 24.25 | 0.00 | - | 1 | 0 | 197.46% |
| LVS240920P00065000 | 2024-06-07 12:42PM EDT | 65.00 | 18.00 | 20.85 | 25.10 | 0.00 | - | 2 | 0 | 0.00% |
