Deutsche Märkte geschlossen

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
41,07-0,03 (-0,07%)
Börsenschluss: 04:00PM EDT
41,25 +0,18 (+0,44%)
Nachbörse: 07:53PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS240726C000300002024-07-17 10:11AM EDT30.0012.6510.9011.250.00--393.75%
LVS240726C000325002024-07-16 3:46PM EDT32.5010.558.459.650.00--22160.74%
LVS240726C000350002024-07-17 10:23AM EDT35.007.856.006.250.00-172071.09%
LVS240726C000360002024-07-17 10:11AM EDT36.006.705.056.250.00--2115.43%
LVS240726C000365002024-07-16 2:05PM EDT36.506.604.604.800.00-81067.19%
LVS240726C000380002024-07-11 11:24AM EDT38.004.452.914.450.00-3385.55%
LVS240726C000395002024-07-16 2:00PM EDT39.502.122.282.36-1.78-45.64%102267.77%
LVS240726C000400002024-07-19 3:33PM EDT40.002.021.902.13-0.03-1.46%422268.36%
LVS240726C000405002024-07-19 3:14PM EDT40.501.761.701.74+0.04+2.33%591867.97%
LVS240726C000410002024-07-19 3:33PM EDT41.001.501.441.47+0.01+0.67%27110467.68%
LVS240726C000415002024-07-19 3:55PM EDT41.501.191.201.24-0.27-18.49%565367.48%
LVS240726C000420002024-07-19 3:36PM EDT42.001.020.991.03-0.03-2.86%15551467.19%
LVS240726C000425002024-07-19 3:36PM EDT42.500.830.800.86-0.18-17.82%11919767.09%
LVS240726C000430002024-07-19 3:56PM EDT43.000.640.640.69-0.08-11.11%9348566.41%
LVS240726C000435002024-07-19 3:41PM EDT43.500.520.510.60-0.10-16.13%251,05867.48%
LVS240726C000440002024-07-19 3:00PM EDT44.000.420.400.45-0.04-8.70%22337266.21%
LVS240726C000445002024-07-19 2:43PM EDT44.500.330.310.34-0.08-19.51%9217165.43%
LVS240726C000450002024-07-19 3:48PM EDT45.000.260.230.27-0.05-16.13%53694165.23%
LVS240726C000455002024-07-19 10:35AM EDT45.500.200.170.23-0.09-31.03%1012966.02%
LVS240726C000460002024-07-19 3:34PM EDT46.000.140.130.17-0.06-30.00%48220465.63%
LVS240726C000465002024-07-18 12:22PM EDT46.500.170.100.140.00-43966.41%
LVS240726C000470002024-07-19 2:47PM EDT47.000.110.080.110.00-12438767.19%
LVS240726C000475002024-07-19 12:17PM EDT47.500.100.060.09-0.07-41.18%1967.97%
LVS240726C000480002024-07-18 11:15AM EDT48.000.060.040.10-0.01-14.29%16821870.70%
LVS240726C000485002024-07-16 1:56PM EDT48.500.110.030.730.00--2111.13%
LVS240726C000490002024-07-12 1:48PM EDT49.000.080.020.390.00-87198.05%
LVS240726C000500002024-07-19 1:33PM EDT50.000.040.020.14-0.16-80.00%324087.11%
LVS240726C000510002024-07-05 9:37AM EDT51.000.050.020.750.00-126133.79%
LVS240726C000520002024-07-01 1:39PM EDT52.000.070.010.750.00-311141.41%
LVS240726C000530002024-07-18 9:42AM EDT53.000.010.010.250.00-22117.58%
LVS240726C000540002024-07-01 12:25PM EDT54.000.040.000.250.00--50123.05%
LVS240726C000550002024-07-17 3:07PM EDT55.000.070.000.750.00--3164.06%
LVS240726C000650002024-07-08 9:30AM EDT65.000.020.000.020.00--3134.38%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS240726P000350002024-07-19 2:58PM EDT35.000.070.060.28-0.02-22.22%191790.63%
LVS240726P000355002024-07-19 12:30PM EDT35.500.100.060.36+0.03+42.86%11189.26%
LVS240726P000360002024-07-19 12:30PM EDT36.000.120.090.12-0.04-25.00%592269.53%
LVS240726P000365002024-07-18 1:38PM EDT36.500.150.130.160.00-8468.95%
LVS240726P000370002024-07-19 10:27AM EDT37.000.200.180.210.00-403268.36%
LVS240726P000375002024-07-19 2:43PM EDT37.500.300.240.28+0.03+11.11%42067.77%
LVS240726P000380002024-07-19 3:29PM EDT38.000.340.150.39-0.06-15.00%4725961.72%
LVS240726P000385002024-07-19 3:57PM EDT38.500.460.430.45+0.01+2.22%712666.60%
LVS240726P000390002024-07-19 3:48PM EDT39.000.510.440.58-0.09-15.00%6813762.99%
LVS240726P000395002024-07-19 3:58PM EDT39.500.740.690.86+0.14+23.33%92,30969.14%
LVS240726P000400002024-07-19 3:46PM EDT40.000.920.840.94-0.05-5.15%9618365.53%
LVS240726P000405002024-07-19 3:53PM EDT40.501.171.101.14-0.01-0.85%10010866.50%
LVS240726P000410002024-07-19 3:33PM EDT41.001.381.331.37-0.09-6.12%11421166.02%
LVS240726P000415002024-07-19 3:36PM EDT41.501.661.591.64+0.01+0.61%218665.82%
LVS240726P000420002024-07-19 3:38PM EDT42.001.971.881.93-0.04-1.99%3059965.53%
LVS240726P000425002024-07-19 2:10PM EDT42.502.342.122.70+0.89+61.38%6739974.61%
LVS240726P000430002024-07-19 2:45PM EDT43.002.691.842.99+0.17+6.75%142,86456.45%
LVS240726P000435002024-07-19 3:09PM EDT43.503.022.862.97+0.83+37.90%208063.48%
LVS240726P000440002024-07-19 12:07PM EDT44.003.833.253.40+0.38+11.01%246864.26%
LVS240726P000450002024-07-18 12:47PM EDT45.003.914.104.250.00-210164.84%
LVS240726P000455002024-07-18 1:55PM EDT45.504.454.205.650.00-31788.87%
LVS240726P000460002024-07-17 3:11PM EDT46.004.104.155.200.00-129077.25%
LVS240726P000470002024-07-01 1:02PM EDT47.006.205.956.20+1.90+44.19%1573.83%
LVS240726P000475002024-07-18 3:03PM EDT47.506.376.406.700.00-1175.00%
LVS240726P000480002024-07-19 10:45AM EDT48.007.356.857.15+1.65+28.95%8270.70%
LVS240726P000490002024-07-18 12:22PM EDT49.007.606.909.150.00-1182.81%
LVS240726P000500002024-07-12 10:49AM EDT50.007.407.6510.250.00-1070.31%
LVS240726P000510002024-07-16 1:55PM EDT51.008.059.8510.150.00--191.80%
LVS240726P000520002024-07-16 10:41AM EDT52.009.3510.7511.300.00--0103.91%