Deutsche Märkte geschlossen
DAX
18.443,56 +141,66 (+0,77%) Euro Stoxx 50
4.778,66 +40,60 (+0,86%) Dow Jones 30
40.932,70 +587,29 (+1,46%) Gold
2.530,00 +5,40 (+0,21%) EUR/USD
1,1047 -0,0042 (-0,38%) Bitcoin EUR
50.677,77 +2.008,05 (+4,13%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:14PM EDT. Markt geöffnet.
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250321C00020000 | 2024-08-28 12:57PM EDT | 20.00 | 19.25 | 20.05 | 20.25 | 0.00 | - | 1 | 1 | 61.62% |
| LVS250321C00025000 | 2024-08-28 10:49AM EDT | 25.00 | 14.65 | 15.35 | 15.50 | 0.00 | - | - | 2 | 51.71% |
| LVS250321C00030000 | 2024-08-16 2:06PM EDT | 30.00 | 11.65 | 10.90 | 11.00 | 0.00 | - | 5 | 27 | 44.70% |
| LVS250321C00032500 | 2024-09-04 9:55AM EDT | 32.50 | 8.75 | 8.90 | 9.00 | 0.00 | - | 1 | 21 | 42.29% |
| LVS250321C00035000 | 2024-09-05 9:45AM EDT | 35.00 | 6.90 | 7.00 | 7.15 | 0.00 | - | 10 | 36 | 39.94% |
| LVS250321C00037500 | 2024-09-05 9:40AM EDT | 37.50 | 5.20 | 5.45 | 5.55 | 0.00 | - | 1 | 249 | 38.34% |
| LVS250321C00040000 | 2024-08-30 11:20AM EDT | 40.00 | 3.50 | 4.10 | 4.20 | 0.00 | - | 654 | 823 | 37.11% |
| LVS250321C00042500 | 2024-09-09 10:07AM EDT | 42.50 | 2.78 | 2.97 | 3.00 | -0.11 | -3.81% | 13 | 311 | 35.27% |
| LVS250321C00045000 | 2024-09-09 11:34AM EDT | 45.00 | 2.10 | 2.10 | 2.18 | +0.06 | +2.94% | 1 | 603 | 34.86% |
| LVS250321C00047500 | 2024-08-20 1:46PM EDT | 47.50 | 1.90 | 1.45 | 1.53 | 0.00 | - | 15 | 26 | 34.29% |
| LVS250321C00050000 | 2024-09-06 11:32AM EDT | 50.00 | 1.09 | 0.98 | 1.05 | 0.00 | - | 75 | 139 | 33.79% |
| LVS250321C00055000 | 2024-08-29 10:00AM EDT | 55.00 | 0.34 | 0.35 | 0.54 | 0.00 | - | 2 | 76 | 34.33% |
| LVS250321C00060000 | 2024-09-03 10:27AM EDT | 60.00 | 0.15 | 0.03 | 0.43 | 0.00 | - | 2 | 63 | 38.38% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250321P00020000 | 2024-09-09 11:13AM EDT | 20.00 | 0.11 | 0.06 | 0.14 | -0.04 | -26.67% | 2 | 2 | 51.76% |
| LVS250321P00025000 | 2024-08-29 10:40AM EDT | 25.00 | 0.32 | 0.17 | 0.33 | 0.00 | - | 2 | 91 | 44.04% |
| LVS250321P00027500 | 2024-08-09 11:56AM EDT | 27.50 | 0.78 | 0.44 | 0.54 | 0.00 | - | 2 | 18 | 41.70% |
| LVS250321P00030000 | 2024-09-04 12:14PM EDT | 30.00 | 0.74 | 0.73 | 0.79 | 0.00 | - | 3,071 | 3,137 | 38.48% |
| LVS250321P00032500 | 2024-08-29 12:14PM EDT | 32.50 | 1.19 | 1.09 | 1.22 | 0.00 | - | 5 | 117 | 36.48% |
| LVS250321P00035000 | 2024-09-04 3:41PM EDT | 35.00 | 1.77 | 1.79 | 1.85 | 0.00 | - | 2 | 37 | 34.86% |
| LVS250321P00037500 | 2024-09-09 10:33AM EDT | 37.50 | 2.76 | 2.63 | 2.70 | -0.04 | -1.43% | 19 | 429 | 33.39% |
| LVS250321P00040000 | 2024-09-06 11:48AM EDT | 40.00 | 3.75 | 3.70 | 3.80 | 0.00 | - | 5 | 1,156 | 32.00% |
| LVS250321P00042500 | 2024-09-05 3:49PM EDT | 42.50 | 4.95 | 5.05 | 5.15 | 0.00 | - | 3 | 124 | 30.57% |
| LVS250321P00045000 | 2024-09-04 1:41PM EDT | 45.00 | 6.65 | 6.65 | 6.85 | 0.00 | - | 4 | 305 | 30.03% |
| LVS250321P00047500 | 2024-09-09 10:30AM EDT | 47.50 | 8.65 | 8.45 | 8.60 | +0.10 | +1.17% | 1 | 31 | 27.59% |
| LVS250321P00050000 | 2024-08-29 11:13AM EDT | 50.00 | 10.80 | 10.35 | 10.65 | 0.00 | - | 1 | 206 | 25.88% |
| LVS250321P00055000 | 2024-08-14 10:20AM EDT | 55.00 | 16.14 | 15.15 | 15.30 | 0.00 | - | 4 | 0 | 24.37% |
