Deutsche Märkte geschlossen

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
43,25-0,82 (-1,86%)
Börsenschluss: 04:00PM EDT
43,30 +0,05 (+0,12%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS260116C000250002024-06-07 11:26AM EDT25.0021.2519.2522.000.00-12652.17%
LVS260116C000280002024-06-03 3:56PM EDT28.0018.9716.3018.400.00-155550.35%
LVS260116C000300002024-06-13 11:34AM EDT30.0016.5515.4516.750.00-42447.56%
LVS260116C000330002024-06-14 10:34AM EDT33.0013.9912.2015.20+0.04+0.29%12348.91%
LVS260116C000350002024-05-29 1:51PM EDT35.0013.2011.1512.500.00-29439.56%
LVS260116C000380002024-05-17 12:01PM EDT38.0014.219.4010.950.00-208939.88%
LVS260116C000400002024-06-14 11:13AM EDT40.009.538.909.45-0.17-1.75%469937.21%
LVS260116C000430002024-06-14 1:33PM EDT43.007.577.708.25-1.28-14.46%4013637.81%
LVS260116C000450002024-06-14 1:51PM EDT45.006.936.807.00-0.32-4.41%651635.64%
LVS260116C000470002024-06-11 9:53AM EDT47.006.705.708.350.00-635445.19%
LVS260116C000500002024-06-14 1:40PM EDT50.005.004.905.05-0.55-9.91%1261034.33%
LVS260116C000525002024-06-13 2:49PM EDT52.504.214.104.25-0.24-5.39%47,36633.75%
LVS260116C000550002024-06-12 2:36PM EDT55.003.753.403.550.00-1552733.20%
LVS260116C000575002024-06-10 10:15AM EDT57.503.542.853.050.00-210533.22%
LVS260116C000600002024-06-14 12:47PM EDT60.002.492.342.56-0.21-7.78%106,25932.92%
LVS260116C000625002024-06-14 1:26PM EDT62.502.101.802.13-0.24-10.26%75632.57%
LVS260116C000650002024-06-10 11:14AM EDT65.002.091.591.790.00-130632.40%
LVS260116C000700002024-06-11 9:41AM EDT70.001.360.861.290.00-225732.34%
LVS260116C000750002024-05-30 12:15PM EDT75.001.000.550.910.00-13532.11%
LVS260116C000800002024-06-13 10:41AM EDT80.000.680.320.910.00-1014334.64%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS260116P000250002024-06-14 10:37AM EDT25.000.870.061.05+0.07+8.75%118138.94%
LVS260116P000280002024-06-10 12:15PM EDT28.001.251.001.400.00-11336.00%
LVS260116P000300002024-05-29 9:30AM EDT30.001.681.581.780.00-153534.94%
LVS260116P000330002024-06-10 11:37AM EDT33.002.142.262.470.00-13533.40%
LVS260116P000350002024-06-07 12:38PM EDT35.002.502.813.050.00-657532.58%
LVS260116P000380002024-05-21 10:58AM EDT38.003.303.753.950.00-124330.73%
LVS260116P000400002024-06-14 3:31PM EDT40.004.553.304.65+0.10+2.25%3047329.53%
LVS260116P000430002024-06-05 3:01PM EDT43.005.904.306.900.00-269132.64%
LVS260116P000450002024-06-12 2:00PM EDT45.006.625.756.950.00-354527.36%
LVS260116P000470002024-05-28 12:34PM EDT47.007.357.858.050.00-2741826.55%
LVS260116P000500002024-05-31 11:45AM EDT50.009.209.5510.100.00-5056926.40%
LVS260116P000525002024-06-07 12:38PM EDT52.5010.0210.8512.500.00-819328.99%
LVS260116P000550002024-06-13 3:35PM EDT55.0012.5612.0013.700.00-42624.99%
LVS260116P000575002024-03-27 11:04AM EDT57.5011.2013.5514.350.00-1511912.48%
LVS260116P000600002024-04-30 12:55PM EDT60.0016.3216.5017.800.00-203523.79%
LVS260116P000650002024-05-07 1:15PM EDT65.0018.4720.9521.750.00-708112.11%
LVS260116P000700002024-03-11 3:43PM EDT70.0018.9018.2519.650.00-110.00%
LVS260116P000750002024-03-12 11:40AM EDT75.0021.9522.2524.200.00-320.00%