Deutsche Märkte geschlossen

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
37,87-2,14 (-5,35%)
Börsenschluss: 1:00PM EST
37,50 -0,37 (-0,98%)
Nachbörse: 04:58PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS220520C000200002021-11-19 2:33PM EST20.0018.4018.0518.450.00-119363.14%
LVS220520C000250002021-11-22 1:30PM EST25.0016.3113.6013.950.00-19857.01%
LVS220520C000300002021-11-26 12:35PM EST30.009.439.559.85-1.07-10.19%1325451.34%
LVS220520C000310002021-11-11 3:44PM EST31.0010.408.859.100.00--3950.61%
LVS220520C000320002021-11-26 12:15PM EST32.007.858.158.45-2.30-22.66%74350.15%
LVS220520C000330002021-11-23 10:23AM EST33.009.557.507.800.00-25651.34%
LVS220520C000340002021-11-26 11:59AM EST34.006.456.857.30-2.52-28.09%11052.05%
LVS220520C000350002021-11-26 12:46PM EST35.006.406.356.55-1.55-19.50%1041,28449.78%
LVS220520C000360002021-11-26 11:05AM EST36.005.225.756.00-2.48-32.21%23149.34%
LVS220520C000370002021-11-26 10:42AM EST37.005.005.255.50-1.50-23.08%126549.10%
LVS220520C000380002021-11-26 12:43PM EST38.004.804.805.00-1.50-23.81%161848.56%
LVS220520C000390002021-11-26 10:31AM EST39.004.204.354.55-1.50-26.32%16748.21%
LVS220520C000400002021-11-26 12:49PM EST40.004.044.004.15-0.91-18.38%775,11448.07%
LVS220520C000410002021-11-26 12:57PM EST41.003.693.603.75-1.08-22.64%154647.64%
LVS220520C000420002021-11-23 10:59AM EST42.004.203.253.400.00-717347.44%
LVS220520C000430002021-11-23 2:37PM EST43.002.912.843.15-0.89-23.42%316347.97%
LVS220520C000440002021-11-26 12:38PM EST44.002.692.602.98-0.96-26.30%24949.05%
LVS220520C000450002021-11-26 11:52AM EST45.002.252.362.65-1.00-30.77%275,57948.34%
LVS220520C000460002021-11-26 10:50AM EST46.002.052.152.41-0.95-31.67%144048.32%
LVS220520C000470002021-11-24 11:00AM EST47.002.951.612.100.00-91347.31%
LVS220520C000480002021-11-26 12:58PM EST48.001.841.791.90-0.21-10.24%13347.28%
LVS220520C000490002021-11-26 12:58PM EST49.001.661.601.73-0.45-21.33%162747.39%
LVS220520C000500002021-11-26 12:53PM EST50.001.541.421.57-0.51-24.88%29116,17347.44%
LVS220520C000525002021-11-26 11:32AM EST52.501.121.111.25-0.13-10.40%2201,72147.80%
LVS220520C000550002021-11-26 12:24PM EST55.000.970.871.00-0.28-22.40%1191,56348.22%
LVS220520C000575002021-11-26 11:37AM EST57.500.770.740.81-0.09-10.47%33,74848.73%
LVS220520C000600002021-11-26 12:41PM EST60.000.630.530.66-0.26-29.21%264,81949.27%
LVS220520C000625002021-11-26 11:13AM EST62.500.500.470.55-0.26-34.21%21019,88950.00%
LVS220520C000650002021-11-26 9:35AM EST65.000.460.340.46-0.09-16.36%502,24550.64%
LVS220520C000675002021-11-09 12:31PM EST67.500.510.310.400.00-139450.39%
LVS220520C000700002021-11-26 12:13PM EST70.000.330.280.41-0.11-25.00%1665452.44%
LVS220520C000725002021-11-26 11:21AM EST72.500.250.220.30-0.02-7.41%20064551.86%
LVS220520C000750002021-11-26 12:26PM EST75.000.240.180.27-0.09-27.27%45038852.59%
LVS220520C000800002021-11-26 11:32AM EST80.000.150.160.24-0.05-25.00%1003,72455.27%
LVS220520C000850002021-11-23 3:45PM EST85.000.170.130.370.00-51,11760.94%
LVS220520C000900002021-10-19 10:10AM EST90.000.100.030.140.00-143554.88%
LVS220520C000950002021-11-15 10:04AM EST95.000.100.050.170.00-7029359.57%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS220520P000200002021-11-05 8:30AM EST20.000.200.180.890.00-1070368.75%
LVS220520P000250002021-11-26 10:34AM EST25.000.740.730.82+0.24+48.00%151,55454.25%
LVS220520P000300002021-11-26 11:58AM EST30.001.931.701.77+0.77+66.38%2982,51950.07%
LVS220520P000310002021-11-15 12:43PM EST31.001.291.902.050.00-150049.93%
LVS220520P000320002021-11-26 11:12AM EST32.002.522.182.36+0.90+55.56%221249.34%
LVS220520P000330002021-11-22 11:38AM EST33.001.862.582.710.00-21348.88%
LVS220520P000340002021-11-05 9:11AM EST34.001.902.883.100.00-2648.51%
LVS220520P000350002021-11-22 2:36PM EST35.002.483.303.500.00-239,92447.93%
LVS220520P000360002021-11-26 10:45AM EST36.004.203.803.95+1.35+47.37%6139147.55%
LVS220520P000370002021-11-26 11:02AM EST37.004.854.254.45+1.65+51.56%112847.34%
LVS220520P000380002021-11-26 10:21AM EST38.005.154.804.95+1.15+28.75%66546.83%
LVS220520P000390002021-11-26 10:45AM EST39.005.905.305.50+1.75+42.17%1011146.51%
LVS220520P000400002021-11-26 11:58AM EST40.006.705.906.10+2.04+43.78%94,01846.36%
LVS220520P000410002021-11-18 10:13AM EST41.006.406.556.750.00-213846.41%
LVS220520P000420002021-11-24 10:40AM EST42.005.957.207.400.00-512646.20%
LVS220520P000430002021-11-26 11:41AM EST43.008.807.908.05+1.50+20.55%61545.73%
LVS220520P000440002021-11-26 11:28AM EST44.009.538.608.85+3.18+50.08%304946.48%
LVS220520P000450002021-11-24 11:10AM EST45.007.819.359.700.00-14,24247.56%
LVS220520P000460002021-11-08 11:58AM EST46.007.6510.1010.300.00-1145.83%
LVS220520P000470002021-11-24 10:32AM EST47.009.2010.8511.150.00-21146.48%
LVS220520P000480002021-11-24 2:15PM EST48.0010.2511.7011.900.00-120445.85%
LVS220520P000490002021-11-23 11:30AM EST49.0010.8512.5012.800.00-3646.70%
LVS220520P000500002021-11-26 9:40AM EST50.0013.7513.3513.60+2.20+19.05%13,79246.24%
LVS220520P000525002021-11-23 2:38PM EST52.5014.1015.5516.100.00-81,85450.71%
LVS220520P000550002021-11-23 10:23AM EST55.0015.6517.8518.300.00-11,20450.73%
LVS220520P000575002021-10-29 9:16AM EST57.5018.9020.1520.500.00-148649.78%
LVS220520P000600002021-11-23 2:01PM EST60.0020.8522.4522.900.00-346951.37%
LVS220520P000625002021-11-10 11:45AM EST62.5022.0024.8525.200.00-1021250.49%
LVS220520P000650002021-11-05 1:59PM EST65.0022.7727.3027.550.00-2022949.76%
LVS220520P000675002021-10-11 2:16PM EST67.5028.5527.7528.400.00-4400.00%
LVS220520P000700002021-10-25 10:25AM EST70.0031.8531.9532.550.00-15754.69%
LVS220520P000725002021-10-11 11:23AM EST72.5033.0032.7033.250.00-3250.00%
LVS220520P000750002021-10-22 2:41PM EST75.0037.150.000.000.00-300.00%
LVS220520P000800002021-11-11 3:57PM EST80.0040.6041.7542.400.00-131658.30%
LVS220520P000850002021-08-25 4:34PM EST85.0028.6046.8050.500.00-622589.36%
LVS220520P000900002021-08-25 4:34PM EST90.0035.0050.8555.500.00-3085.11%
LVS220520P000950002021-08-25 4:34PM EST95.0039.6058.0558.850.00-4093.75%