Deutsche Märkte geschlossen

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
35,63-1,63 (-4,37%)
Ab 03:52PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS211203C000300002021-11-30 12:01PM EST30.005.455.655.80-2.45-31.01%129106.25%
LVS211203C000320002021-11-26 9:38AM EST32.005.803.653.800.00-303473.44%
LVS211203C000340002021-11-30 12:29PM EST34.001.951.942.00-2.20-53.01%117464.55%
LVS211203C000350002021-11-30 3:33PM EST35.001.221.181.23-1.88-60.65%1515457.81%
LVS211203C000360002021-11-30 3:15PM EST36.000.610.630.68-2.06-77.15%57014555.27%
LVS211203C000370002021-11-30 3:18PM EST37.000.330.330.37-0.68-67.33%28914057.23%
LVS211203C000380002021-11-30 3:30PM EST38.000.150.150.19-0.40-72.73%70275158.59%
LVS211203C000390002021-11-30 3:16PM EST39.000.090.090.10-0.20-68.97%5651,24662.89%
LVS211203C000400002021-11-30 3:34PM EST40.000.050.050.06-0.10-66.67%9346,03967.19%
LVS211203C000410002021-11-30 3:31PM EST41.000.040.030.04-0.03-42.86%6491,98471.88%
LVS211203C000420002021-11-30 2:05PM EST42.000.030.020.03-0.01-25.00%241,41777.34%
LVS211203C000430002021-11-30 3:30PM EST43.000.020.010.030.00-1401,44784.38%
LVS211203C000440002021-11-30 1:57PM EST44.000.010.010.03-0.01-50.00%5184992.19%
LVS211203C000450002021-11-30 11:44AM EST45.000.020.000.030.00-5098796.88%
LVS211203C000460002021-11-30 2:21PM EST46.000.010.000.03-0.01-50.00%43305104.69%
LVS211203C000470002021-11-29 10:50AM EST47.000.030.000.030.00-115112.50%
LVS211203C000480002021-11-29 9:30AM EST48.000.010.000.030.00-34542118.75%
LVS211203C000490002021-11-22 12:10PM EST49.000.060.000.030.00-3351126.56%
LVS211203C000500002021-11-29 1:24PM EST50.000.010.000.020.00-11577128.13%
LVS211203C000510002021-11-22 10:08AM EST51.000.050.000.030.00--1140.63%
LVS211203C000530002021-11-17 10:13AM EST53.000.060.000.030.00-260153.13%
LVS211203C000540002021-11-16 1:26PM EST54.000.070.000.030.00-70135159.38%
LVS211203C000550002021-11-22 3:07PM EST55.000.020.000.010.00-60138150.00%
Putsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS211203P000250002021-11-30 11:22AM EST25.000.030.000.01+0.01+50.00%320125.00%
LVS211203P000300002021-11-30 1:27PM EST30.000.060.030.04+0.03+100.00%27387.50%
LVS211203P000310002021-11-30 1:27PM EST31.000.080.050.07+0.07+700.00%3711681.25%
LVS211203P000320002021-11-30 3:08PM EST32.000.100.100.11+0.07+233.33%4046975.00%
LVS211203P000330002021-11-30 3:24PM EST33.000.180.170.21+0.14+350.00%1281,13569.92%
LVS211203P000340002021-11-30 3:35PM EST34.000.330.300.34+0.24+266.67%23336462.79%
LVS211203P000350002021-11-30 3:19PM EST35.000.610.540.59+0.41+205.00%46885157.13%
LVS211203P000360002021-11-30 3:31PM EST36.001.071.021.07+0.70+189.19%6301,03956.64%
LVS211203P000370002021-11-30 3:04PM EST37.001.721.631.72+0.97+129.33%7155253.61%
LVS211203P000380002021-11-30 1:57PM EST38.002.652.492.59+1.35+103.85%4457058.59%
LVS211203P000390002021-11-30 3:03PM EST39.003.553.403.55+1.51+74.02%2644364.45%
LVS211203P000400002021-11-30 3:11PM EST40.004.454.304.45+1.61+56.69%1573372.66%
LVS211203P000410002021-11-30 12:01PM EST41.005.655.305.45+1.86+49.08%1015954.69%
LVS211203P000420002021-11-30 1:38PM EST42.006.506.256.45+2.02+45.09%1220995.31%
LVS211203P000430002021-11-30 11:56AM EST43.007.697.257.45+2.17+39.31%556105.86%
LVS211203P000440002021-11-30 10:29AM EST44.007.758.308.45+0.40+5.44%85778.13%
LVS211203P000450002021-11-30 3:11PM EST45.009.409.309.45+1.80+23.68%1321384.38%
LVS211203P000460002021-11-19 3:46PM EST46.007.8810.2510.550.00-4655115.63%
LVS211203P000470002021-11-30 1:41PM EST47.0011.5011.3011.45+4.58+66.18%31598.44%
LVS211203P000480002021-11-30 1:43PM EST48.0012.4912.3012.50+3.57+40.02%66131.25%
LVS211203P000490002021-11-17 1:00PM EST49.009.9413.3013.450.00--0112.50%
LVS211203P000500002021-11-26 12:02PM EST50.0013.1314.3014.500.00-23146.09%
LVS211203P000550002021-11-01 2:34PM EST55.0014.1019.3019.550.00--0195.31%