Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.317,34 -143,82 (-0,27%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS260116C00020000 | 2024-08-09 12:21PM EDT | 20.00 | 19.10 | 19.45 | 19.65 | 0.00 | - | - | 1 | 44.04% |
| LVS260116C00025000 | 2024-08-30 1:19PM EDT | 25.00 | 15.05 | 15.25 | 15.45 | -0.05 | -0.33% | 2 | 45 | 41.36% |
| LVS260116C00028000 | 2024-06-03 3:56PM EDT | 28.00 | 18.97 | 15.65 | 16.80 | 0.00 | - | 15 | 0 | 64.21% |
| LVS260116C00030000 | 2024-07-25 9:31AM EDT | 30.00 | 13.20 | 13.00 | 13.30 | 0.00 | - | 1 | 31 | 50.57% |
| LVS260116C00033000 | 2024-08-20 1:16PM EDT | 33.00 | 11.34 | 9.60 | 9.80 | 0.00 | - | 401 | 1,242 | 38.09% |
| LVS260116C00035000 | 2024-08-26 1:46PM EDT | 35.00 | 9.71 | 8.35 | 8.55 | 0.00 | - | 2 | 115 | 36.96% |
| LVS260116C00038000 | 2024-08-30 1:45PM EDT | 38.00 | 6.90 | 6.75 | 6.95 | +0.10 | +1.47% | 1 | 414 | 35.96% |
| LVS260116C00040000 | 2024-08-30 3:34PM EDT | 40.00 | 5.95 | 5.85 | 7.05 | -0.15 | -2.46% | 50 | 875 | 41.14% |
| LVS260116C00043000 | 2024-08-30 3:36PM EDT | 43.00 | 4.73 | 4.60 | 5.75 | -0.17 | -3.47% | 69 | 204 | 39.86% |
| LVS260116C00045000 | 2024-08-30 3:18PM EDT | 45.00 | 4.07 | 3.25 | 4.25 | -0.08 | -1.93% | 13 | 661 | 35.03% |
| LVS260116C00047000 | 2024-08-29 11:09AM EDT | 47.00 | 3.65 | 3.35 | 3.50 | 0.00 | - | 1 | 528 | 33.87% |
| LVS260116C00050000 | 2024-08-30 3:54PM EDT | 50.00 | 2.66 | 2.57 | 2.78 | +0.01 | +0.38% | 29 | 935 | 33.66% |
| LVS260116C00052500 | 2024-08-27 11:15AM EDT | 52.50 | 2.60 | 2.14 | 2.23 | 0.00 | - | 5 | 4,502 | 33.13% |
| LVS260116C00055000 | 2024-08-29 2:27PM EDT | 55.00 | 1.75 | 1.34 | 2.01 | 0.00 | - | 40 | 861 | 34.27% |
| LVS260116C00057500 | 2024-08-08 1:28PM EDT | 57.50 | 1.85 | 1.04 | 1.77 | 0.00 | - | 1 | 105 | 34.94% |
| LVS260116C00060000 | 2024-08-29 1:47PM EDT | 60.00 | 1.11 | 0.81 | 1.46 | 0.00 | - | 1 | 3,982 | 34.75% |
| LVS260116C00062500 | 2024-08-09 1:21PM EDT | 62.50 | 1.12 | 0.62 | 1.21 | 0.00 | - | 38 | 311 | 34.64% |
| LVS260116C00065000 | 2024-08-30 3:41PM EDT | 65.00 | 0.80 | 0.75 | 1.01 | +0.20 | +33.33% | 1 | 333 | 34.63% |
| LVS260116C00070000 | 2024-08-16 2:02PM EDT | 70.00 | 0.79 | 0.50 | 0.71 | 0.00 | - | 1 | 356 | 34.67% |
| LVS260116C00075000 | 2024-08-14 3:43PM EDT | 75.00 | 0.51 | 0.20 | 0.55 | 0.00 | - | 2 | 35 | 35.40% |
| LVS260116C00080000 | 2024-08-29 1:51PM EDT | 80.00 | 0.23 | 0.17 | 0.35 | 0.00 | - | 1 | 168 | 34.67% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS260116P00020000 | 2024-08-29 1:18PM EDT | 20.00 | 0.51 | 0.49 | 0.54 | +0.02 | +4.08% | 5 | 73 | 41.85% |
| LVS260116P00025000 | 2024-08-28 12:04PM EDT | 25.00 | 1.07 | 1.09 | 1.32 | 0.00 | - | 1 | 222 | 39.88% |
| LVS260116P00028000 | 2024-08-29 12:36PM EDT | 28.00 | 1.67 | 1.66 | 1.73 | 0.00 | - | 3 | 523 | 36.19% |
| LVS260116P00030000 | 2024-08-23 3:30PM EDT | 30.00 | 1.98 | 0.23 | 2.23 | 0.00 | - | 1 | 528 | 35.19% |
| LVS260116P00033000 | 2024-08-29 2:25PM EDT | 33.00 | 3.05 | 3.00 | 3.10 | 0.00 | - | 2 | 402 | 33.45% |
| LVS260116P00035000 | 2024-08-30 2:00PM EDT | 35.00 | 3.75 | 3.70 | 3.80 | 0.00 | - | 50 | 1,688 | 32.35% |
| LVS260116P00038000 | 2024-08-29 11:56AM EDT | 38.00 | 4.90 | 4.95 | 5.10 | 0.00 | - | 1 | 660 | 31.12% |
| LVS260116P00040000 | 2024-08-29 11:55AM EDT | 40.00 | 5.85 | 5.90 | 7.15 | 0.00 | - | 1 | 763 | 36.11% |
| LVS260116P00043000 | 2024-08-30 11:27AM EDT | 43.00 | 7.80 | 6.55 | 7.75 | +1.15 | +17.29% | 10 | 962 | 28.88% |
| LVS260116P00045000 | 2024-08-29 11:49AM EDT | 45.00 | 8.70 | 8.80 | 9.00 | 0.00 | - | 96 | 621 | 28.03% |
| LVS260116P00047000 | 2024-08-14 9:57AM EDT | 47.00 | 10.85 | 10.20 | 10.35 | 0.00 | - | 4 | 421 | 27.17% |
| LVS260116P00050000 | 2024-08-30 10:33AM EDT | 50.00 | 12.60 | 12.30 | 12.60 | 0.00 | - | 1 | 595 | 26.17% |
| LVS260116P00052500 | 2024-08-30 1:53PM EDT | 52.50 | 14.40 | 13.30 | 14.55 | -0.45 | -3.03% | 1 | 164 | 24.78% |
| LVS260116P00055000 | 2024-08-23 2:57PM EDT | 55.00 | 15.19 | 16.45 | 17.10 | 0.00 | - | 1 | 145 | 27.54% |
| LVS260116P00057500 | 2024-08-05 2:27PM EDT | 57.50 | 19.95 | 18.70 | 19.95 | 0.00 | - | 15 | 108 | 32.54% |
| LVS260116P00060000 | 2024-08-13 12:54PM EDT | 60.00 | 20.64 | 20.90 | 21.20 | 0.00 | - | 16 | 101 | 21.09% |
| LVS260116P00065000 | 2024-05-07 1:15PM EDT | 65.00 | 18.47 | 20.95 | 21.75 | 0.00 | - | 1 | 81 | 0.00% |
| LVS260116P00070000 | 2024-03-11 3:43PM EDT | 70.00 | 18.90 | 18.25 | 19.65 | 0.00 | - | 1 | 1 | 0.00% |
| LVS260116P00075000 | 2024-03-12 11:40AM EDT | 75.00 | 21.95 | 22.25 | 24.20 | 0.00 | - | 3 | 2 | 0.00% |
| LVS260116P00080000 | 2024-08-14 9:45AM EDT | 80.00 | 40.79 | 40.75 | 41.25 | 0.00 | - | 5 | 0 | 32.67% |
