Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.536,72 +832,16 (+1,35%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240802C00035000 | 2024-07-26 11:39AM EDT | 2024-08-02 | 4.21 | 3.50 | 4.45 | -1.79 | -29.83% | 17 | 9 | 74.90% |
| LVS240816C00035000 | 2024-07-24 9:30AM EDT | 2024-08-16 | 6.30 | 4.20 | 4.45 | 0.00 | - | 1 | 15 | 43.26% |
| LVS240920C00035000 | 2024-07-26 10:22AM EDT | 2024-09-20 | 4.60 | 4.65 | 5.60 | -0.35 | -7.07% | 30 | 207 | 53.08% |
| LVS241018C00035000 | 2024-07-25 10:05AM EDT | 2024-10-18 | 5.05 | 5.10 | 5.30 | -0.75 | -12.93% | 12 | 6 | 38.31% |
| LVS241220C00035000 | 2024-07-25 9:42AM EDT | 2024-12-20 | 6.50 | 5.85 | 5.95 | 0.00 | - | 7 | 18 | 37.04% |
| LVS250117C00035000 | 2024-07-25 3:49PM EDT | 2025-01-17 | 6.55 | 6.10 | 6.40 | 0.00 | - | 12 | 631 | 38.84% |
| LVS250321C00035000 | 2024-07-25 10:19AM EDT | 2025-03-21 | 7.70 | 6.75 | 6.90 | 0.00 | - | 5 | 18 | 37.88% |
| LVS250620C00035000 | 2024-07-25 12:12PM EDT | 2025-06-20 | 8.20 | 6.65 | 8.70 | 0.00 | - | 1 | 343 | 45.91% |
| LVS260116C00035000 | 2024-07-26 11:46AM EDT | 2026-01-16 | 8.90 | 8.05 | 9.00 | -1.68 | -15.88% | 10 | 108 | 37.63% |
| LVS261218C00035000 | 2024-07-23 11:00AM EDT | 2026-12-18 | 11.60 | 9.90 | 11.05 | 0.00 | - | - | 2 | 39.03% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240802P00035000 | 2024-07-26 2:53PM EDT | 2024-08-02 | 0.04 | 0.01 | 0.06 | +0.02 | +100.00% | 16 | 119 | 50.78% |
| LVS240809P00035000 | 2024-07-25 12:07PM EDT | 2024-08-09 | 0.10 | 0.05 | 0.09 | 0.00 | - | 8 | 50 | 39.26% |
| LVS240816P00035000 | 2024-07-26 1:16PM EDT | 2024-08-16 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 10 | 326 | 35.06% |
| LVS240823P00035000 | 2024-07-26 2:49PM EDT | 2024-08-23 | 0.17 | 0.03 | 0.19 | -0.02 | -10.53% | 9 | 20 | 33.69% |
| LVS240830P00035000 | 2024-07-26 11:37AM EDT | 2024-08-30 | 0.24 | 0.15 | 0.25 | +0.05 | +26.32% | 6 | 41 | 32.72% |
| LVS240920P00035000 | 2024-07-26 3:45PM EDT | 2024-09-20 | 0.42 | 0.40 | 0.44 | -0.01 | -2.33% | 29 | 1,002 | 31.35% |
| LVS241018P00035000 | 2024-07-26 10:31AM EDT | 2024-10-18 | 0.68 | 0.63 | 0.75 | +0.09 | +15.25% | 71 | 456 | 31.74% |
| LVS241220P00035000 | 2024-07-26 10:41AM EDT | 2024-12-20 | 1.36 | 1.36 | 1.40 | +0.18 | +15.25% | 47 | 2,291 | 32.52% |
| LVS250117P00035000 | 2024-07-26 10:12AM EDT | 2025-01-17 | 1.61 | 1.52 | 1.65 | +0.21 | +15.00% | 11 | 2,049 | 32.62% |
| LVS250321P00035000 | 2024-07-26 3:49PM EDT | 2025-03-21 | 2.11 | 2.06 | 2.18 | +0.15 | +7.65% | 3 | 13 | 32.96% |
| LVS250620P00035000 | 2024-07-25 3:11PM EDT | 2025-06-20 | 2.64 | 2.72 | 2.90 | 0.00 | - | 3 | 794 | 33.62% |
| LVS260116P00035000 | 2024-07-24 1:40PM EDT | 2026-01-16 | 3.65 | 3.80 | 4.00 | 0.00 | - | 1 | 1,477 | 32.83% |
| LVS261218P00035000 | 2024-07-22 12:26PM EDT | 2026-12-18 | 4.35 | 4.65 | 5.60 | 0.00 | - | 20 | 34 | 33.18% |
