Deutsche Märkte geschlossen

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
38,55-0,74 (-1,88%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS220121C000200002020-11-05 10:58AM EST20.0038.550.000.000.00-900.00%
LVS220121C000230002020-10-28 8:47AM EST23.0025.900.000.000.00-100.00%
LVS220121C000250002021-01-21 12:22PM EST25.0029.9534.3036.650.00-127848.44%
LVS220121C000300002021-06-24 10:31AM EST30.0022.9022.6523.25-1.45-5.95%1267379.35%
LVS220121C000350002021-06-24 10:08AM EST35.0018.1817.9518.25-1.42-7.24%6169302.27%
LVS220121C000400002021-06-24 10:11AM EST40.0014.0013.7013.90-0.50-3.45%45816247.90%
LVS220121C000450002021-06-24 10:48AM EST45.0010.009.9010.10-0.80-7.41%14877206.27%
LVS220121C000500002021-06-24 11:03AM EST50.006.856.656.85-0.68-9.03%722,523173.14%
LVS220121C000525002021-06-24 10:56AM EST52.505.605.455.60-0.65-10.40%91623161.87%
LVS220121C000550002021-06-24 10:51AM EST55.004.574.504.60-0.38-7.68%762,412153.56%
LVS220121C000575002021-06-24 9:40AM EST57.503.753.553.65-0.27-6.72%141,922144.29%
LVS220121C000600002021-06-24 9:55AM EST60.002.952.943.05-0.30-9.23%445,230139.94%
LVS220121C000625002021-06-24 8:43AM EST62.502.452.252.39-0.14-5.41%263,044132.72%
LVS220121C000650002020-11-10 3:54PM EST65.008.560.000.000.00-5025.00%
LVS220121C000675002020-11-10 11:06AM EST67.507.450.000.000.00-1025.00%
LVS220121C000700002020-11-10 11:13AM EST70.006.900.000.000.00-9025.00%
LVS220121C000725002021-06-24 9:48AM EST72.500.920.900.92-0.06-6.12%219,031117.87%
LVS220121C000750002021-06-24 10:50AM EST75.000.720.690.72-0.05-6.49%52,349114.99%
LVS220121C000775002021-06-17 10:22AM EST77.500.910.500.530.00-22,613111.13%
LVS220121C000800002021-06-24 8:53AM EST80.000.480.420.44-0.01-2.04%13,840110.74%
LVS220121C000825002021-06-09 2:21PM EST82.500.420.350.370.00-5145110.35%
LVS220121C000850002021-06-18 11:28AM EST85.000.390.290.330.00-1303110.55%
LVS220121C000900002021-06-24 10:27AM EST90.000.220.160.26-0.04-15.38%5907109.38%
LVS220121C000950002021-06-18 8:30AM EST95.000.200.120.200.00-2182110.16%
LVS220121C001000002020-11-10 12:15PM EST100.001.900.000.000.00-2050.00%
LVS220121C001050002021-05-11 10:31AM EST105.000.350.090.270.00-10788121.68%
LVS220121C001100002021-06-23 2:04PM EST110.000.070.060.110.00-101,417114.06%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS220121P000200002021-06-23 12:25PM EST20.000.100.010.160.00-570485.94%
LVS220121P000230002021-03-18 12:05PM EST23.000.130.040.320.00-1079.69%
LVS220121P000250002020-11-10 1:44PM EST25.000.700.000.000.00-336025.00%
LVS220121P000300002021-06-15 9:27AM EST30.000.240.200.33-0.05-17.24%51,27251.07%
LVS220121P000350002021-06-24 9:02AM EST35.000.580.550.63+0.02+3.57%133,34033.40%
LVS220121P000400002020-11-09 12:36PM EST40.003.550.000.000.00-300.00%
LVS220121P000450002020-11-09 2:31PM EST45.005.200.000.000.00-200.00%
LVS220121P000500002021-06-21 12:12PM EST50.004.054.354.450.00-34,2680.00%
LVS220121P000525002020-11-10 11:54AM EST52.508.150.000.000.00-100.00%
LVS220121P000550002021-06-24 9:53AM EST55.007.066.957.05+0.56+8.62%142,3690.00%
LVS220121P000575002021-06-23 1:55PM EST57.508.008.558.700.00-41,9760.00%
LVS220121P000600002020-11-09 3:40PM EST60.0012.450.000.000.00-14800.00%
LVS220121P000625002021-06-23 11:52AM EST62.5011.6512.1012.300.00-278400.00%
LVS220121P000650002021-06-14 10:27AM EST65.0012.8414.0514.300.00-19090.00%
LVS220121P000675002020-11-04 11:15AM EST67.5021.700.000.000.00-100.00%
LVS220121P000700002021-06-17 11:27AM EST70.0017.1018.5019.000.00-318510.00%
LVS220121P000725002020-10-20 1:36PM EST72.5029.250.000.000.00-100.00%
LVS220121P000750002021-05-24 8:44AM EST75.0019.2522.8523.650.00-12260.00%
LVS220121P000775002021-06-17 12:43PM EST77.5023.5025.4525.800.00-63550.00%
LVS220121P000800002021-06-15 10:37AM EST80.0026.4527.9028.200.00-81340.00%
LVS220121P000825002021-06-14 2:24PM EST82.5028.6030.1030.700.00-42530.00%
LVS220121P000850002020-11-03 3:22PM EST85.0037.500.000.000.00-200.00%
LVS220121P000900002021-04-22 2:31PM EST90.0032.2032.3533.600.00-173060.00%
LVS220121P000950002021-05-10 1:29PM EST95.0037.4538.8542.450.00-11880.00%
LVS220121P001000002021-03-10 3:48PM EST100.0039.1038.0040.700.00-122680.00%
LVS220121P001050002021-03-09 11:14AM EST105.0043.5541.2046.000.00-43480.00%
LVS220121P001100002021-03-25 2:13PM EST110.0050.1548.1052.600.00-16660.00%