Deutsche Märkte geschlossen
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.622,08 +228,30 (+0,55%) Bitcoin EUR
51.984,80 -1.817,45 (-3,38%) XRP EUR
0,53 +0,00 (+0,61%) Nasdaq Compositive
17.592,13 -91,85 (-0,52%) S&P 500
5.633,09 +7,07 (+0,13%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250117C00018000 | 2024-08-28 3:11PM EDT | 18.00 | 21.11 | 22.35 | 22.50 | 0.00 | - | 3 | 102 | 76.37% |
| LVS250117C00020000 | 2024-08-13 3:54PM EDT | 20.00 | 19.83 | 19.45 | 20.85 | 0.00 | - | 10 | 27 | 88.96% |
| LVS250117C00023000 | 2023-10-12 3:35PM EDT | 23.00 | 24.00 | 25.35 | 26.15 | 0.00 | - | 1 | 84 | 235.11% |
| LVS250117C00025000 | 2024-08-14 9:51AM EDT | 25.00 | 14.60 | 15.05 | 15.25 | 0.00 | - | 1 | 62 | 0.00% |
| LVS250117C00028000 | 2024-09-09 12:28PM EDT | 28.00 | 12.45 | 12.70 | 12.95 | 0.00 | - | 10 | 97 | 51.86% |
| LVS250117C00030000 | 2024-09-03 3:35PM EDT | 30.00 | 9.50 | 10.85 | 10.95 | 0.00 | - | 7 | 1,448 | 47.12% |
| LVS250117C00033000 | 2024-09-06 12:24PM EDT | 33.00 | 7.90 | 8.20 | 8.35 | 0.00 | - | 1 | 251 | 42.73% |
| LVS250117C00035000 | 2024-09-16 11:22AM EDT | 35.00 | 6.55 | 6.60 | 6.70 | +0.35 | +5.65% | 1 | 756 | 39.58% |
| LVS250117C00037000 | 2024-09-12 11:05AM EDT | 37.00 | 4.38 | 5.15 | 5.30 | 0.00 | - | 1 | 653 | 38.23% |
| LVS250117C00040000 | 2024-09-16 12:19PM EDT | 40.00 | 3.30 | 3.35 | 3.45 | -0.05 | -1.49% | 27 | 1,872 | 35.62% |
| LVS250117C00042000 | 2024-09-16 1:50PM EDT | 42.00 | 2.43 | 2.44 | 2.48 | +0.05 | +2.10% | 23 | 3,171 | 34.33% |
| LVS250117C00045000 | 2024-09-16 2:57PM EDT | 45.00 | 1.39 | 1.40 | 1.43 | 0.00 | - | 1 | 4,072 | 33.03% |
| LVS250117C00047000 | 2024-09-16 12:32PM EDT | 47.00 | 0.94 | 0.93 | 1.01 | -0.03 | -3.09% | 3 | 1,773 | 33.20% |
| LVS250117C00050000 | 2024-09-16 10:50AM EDT | 50.00 | 0.52 | 0.49 | 0.54 | -0.01 | -1.89% | 8 | 3,206 | 32.62% |
| LVS250117C00052500 | 2024-09-16 11:55AM EDT | 52.50 | 0.29 | 0.29 | 0.33 | +0.04 | +16.00% | 3 | 1,741 | 32.81% |
| LVS250117C00055000 | 2024-09-16 12:58PM EDT | 55.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 32 | 3,471 | 38.62% |
| LVS250117C00057500 | 2024-09-11 10:30AM EDT | 57.50 | 0.13 | 0.10 | 0.19 | 0.00 | - | 2 | 1,979 | 36.23% |
| LVS250117C00060000 | 2024-09-11 12:49PM EDT | 60.00 | 0.07 | 0.03 | 0.20 | 0.00 | - | 376 | 3,021 | 39.89% |
| LVS250117C00062500 | 2024-09-03 10:34AM EDT | 62.50 | 0.10 | 0.02 | 0.18 | 0.00 | - | 2 | 454 | 42.19% |
| LVS250117C00065000 | 2024-09-03 10:32AM EDT | 65.00 | 0.11 | 0.01 | 0.16 | 0.00 | - | 2 | 2,581 | 44.14% |
| LVS250117C00067500 | 2024-09-03 10:32AM EDT | 67.50 | 0.10 | 0.01 | 0.15 | 0.00 | - | 2 | 511 | 46.39% |
| LVS250117C00070000 | 2024-08-26 1:04PM EDT | 70.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 100 | 2,480 | 45.22% |
| LVS250117C00075000 | 2024-08-23 2:02PM EDT | 75.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 100 | 853 | 51.95% |
| LVS250117C00080000 | 2024-08-06 12:09PM EDT | 80.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 6 | 596 | 52.54% |
| LVS250117C00085000 | 2024-08-21 1:19PM EDT | 85.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 100 | 159 | 55.86% |
| LVS250117C00090000 | 2024-08-13 12:08PM EDT | 90.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 66 | 1,220 | 58.79% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250117P00018000 | 2024-09-09 12:27PM EDT | 18.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 60 | 504 | 64.06% |
| LVS250117P00020000 | 2024-09-11 11:03AM EDT | 20.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 2 | 231 | 60.16% |
| LVS250117P00023000 | 2024-09-16 11:18AM EDT | 23.00 | 0.14 | 0.01 | 0.13 | -0.03 | -17.65% | 2 | 478 | 53.13% |
| LVS250117P00025000 | 2024-09-16 10:43AM EDT | 25.00 | 0.17 | 0.09 | 0.17 | -0.01 | -5.56% | 2 | 630 | 48.63% |
| LVS250117P00028000 | 2024-09-13 11:55AM EDT | 28.00 | 0.21 | 0.19 | 0.25 | 0.00 | - | 1 | 2,266 | 42.04% |
| LVS250117P00030000 | 2024-09-13 2:44PM EDT | 30.00 | 0.35 | 0.32 | 0.36 | 0.00 | - | 3 | 2,043 | 38.92% |
| LVS250117P00033000 | 2024-09-13 3:46PM EDT | 33.00 | 0.73 | 0.63 | 0.69 | 0.00 | - | 50 | 3,037 | 35.79% |
| LVS250117P00035000 | 2024-09-16 9:35AM EDT | 35.00 | 1.03 | 1.03 | 1.06 | -0.04 | -3.74% | 2 | 1,712 | 34.18% |
| LVS250117P00037000 | 2024-09-13 3:59PM EDT | 37.00 | 1.66 | 1.56 | 1.60 | 0.00 | - | 42 | 3,800 | 32.89% |
| LVS250117P00040000 | 2024-09-13 12:41PM EDT | 40.00 | 2.83 | 2.72 | 2.76 | 0.00 | - | 21 | 4,743 | 31.01% |
| LVS250117P00042000 | 2024-09-13 12:01PM EDT | 42.00 | 3.85 | 3.75 | 3.85 | 0.00 | - | 5 | 3,707 | 30.35% |
| LVS250117P00045000 | 2024-09-12 11:02AM EDT | 45.00 | 6.70 | 5.70 | 5.85 | 0.00 | - | 2 | 3,476 | 29.15% |
| LVS250117P00047000 | 2024-08-27 10:37AM EDT | 47.00 | 7.25 | 7.25 | 7.40 | 0.00 | - | 4 | 2,289 | 28.17% |
| LVS250117P00050000 | 2024-09-11 12:37PM EDT | 50.00 | 11.00 | 9.90 | 10.00 | 0.00 | - | 196 | 3,825 | 26.76% |
| LVS250117P00052500 | 2024-08-12 12:31PM EDT | 52.50 | 13.65 | 12.20 | 14.20 | 0.00 | - | 6 | 631 | 58.77% |
| LVS250117P00055000 | 2024-09-12 3:24PM EDT | 55.00 | 15.75 | 14.70 | 15.00 | 0.00 | - | 525 | 297 | 34.96% |
| LVS250117P00057500 | 2024-09-12 3:21PM EDT | 57.50 | 18.20 | 17.20 | 17.35 | 0.00 | - | 5 | 6 | 32.81% |
| LVS250117P00060000 | 2024-09-12 3:28PM EDT | 60.00 | 20.65 | 19.70 | 19.85 | 0.00 | - | 22 | 29 | 35.94% |
| LVS250117P00062500 | 2024-08-09 3:17PM EDT | 62.50 | 23.85 | 21.65 | 23.50 | 0.00 | - | 73 | 0 | 67.04% |
| LVS250117P00065000 | 2024-06-17 9:51AM EDT | 65.00 | 21.15 | 22.40 | 23.05 | 0.00 | - | 2 | 4 | 0.00% |
| LVS250117P00067500 | 2024-06-05 2:54PM EDT | 67.50 | 23.77 | 23.40 | 27.30 | 0.00 | - | 59 | 0 | 40.63% |
| LVS250117P00070000 | 2024-06-05 2:56PM EDT | 70.00 | 26.25 | 26.50 | 29.30 | 0.00 | - | 27 | 1 | 0.00% |
| LVS250117P00075000 | 2023-04-28 3:14PM EDT | 75.00 | 16.18 | 20.60 | 21.40 | 0.00 | - | 1 | 6 | 0.00% |
| LVS250117P00080000 | 2023-09-25 2:32PM EDT | 80.00 | 34.53 | 32.70 | 33.05 | 0.00 | - | 1 | 0 | 0.00% |
| LVS250117P00085000 | 2024-08-29 3:47PM EDT | 85.00 | 46.34 | 44.55 | 44.90 | 0.00 | - | 2 | 0 | 62.89% |
| LVS250117P00090000 | 2024-08-29 3:47PM EDT | 90.00 | 51.32 | 49.40 | 49.90 | 0.00 | - | 2 | 2 | 66.80% |
