Deutsche Märkte schließen in 1 Stunde 47 Minute

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
38,69-1,01 (-2,56%)
Ab 09:43AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS221021C000200002022-09-26 10:14AM EDT20.0020.000.000.000.00-12250.00%
LVS221021C000210002022-09-23 3:02PM EDT21.0013.750.000.000.00-4130.00%
LVS221021C000220002022-09-26 10:15AM EDT22.0018.000.000.000.00-6150.00%
LVS221021C000230002022-09-26 1:30PM EDT23.0017.100.000.000.00-1110.00%
LVS221021C000240002022-09-14 3:10PM EDT24.0014.000.000.000.00-2350.00%
LVS221021C000250002022-09-16 10:32AM EDT25.0014.000.000.000.00-1100.00%
LVS221021C000260002022-09-23 1:22PM EDT26.009.200.000.000.00-350.00%
LVS221021C000270002022-09-26 9:54AM EDT27.0012.550.000.000.00-8110.00%
LVS221021C000280002022-09-14 3:14PM EDT28.0010.050.000.000.00-290.00%
LVS221021C000290002022-09-23 11:07AM EDT29.006.100.000.000.00-170.00%
LVS221021C000300002022-09-27 9:30AM EDT30.0010.480.000.000.00-3470.00%
LVS221021C000310002022-09-27 9:40AM EDT31.009.230.000.000.00-2130.00%
LVS221021C000320002022-09-26 10:14AM EDT32.008.300.000.000.00-7160.00%
LVS221021C000330002022-09-26 10:14AM EDT33.007.450.000.000.00-15180.00%
LVS221021C000335002022-09-23 10:11AM EDT33.502.860.000.000.00-1130.00%
LVS221021C000340002022-09-27 10:00AM EDT34.006.250.000.000.00-7170.00%
LVS221021C000345002022-09-27 12:13PM EDT34.505.380.000.000.00-11680.00%
LVS221021C000350002022-09-28 9:58AM EDT35.005.450.000.000.00-212110.00%
LVS221021C000355002022-09-28 9:37AM EDT35.504.950.000.000.00-21550.00%
LVS221021C000360002022-09-28 10:53AM EDT36.004.350.000.000.00-31,5500.00%
LVS221021C000365002022-09-23 3:02PM EDT36.501.410.000.000.00-1711730.00%
LVS221021C000370002022-09-28 1:23PM EDT37.004.040.000.000.00-29,0380.00%
LVS221021C000375002022-09-28 3:23PM EDT37.503.600.000.000.00-5370.00%
LVS221021C000380002022-09-28 3:57PM EDT38.003.300.000.000.00-631,9180.00%
LVS221021C000385002022-09-28 12:32PM EDT38.502.830.000.000.00-21240.00%
LVS221021C000390002022-09-28 3:34PM EDT39.002.720.000.000.00-181,0080.78%
LVS221021C000395002022-09-28 3:25PM EDT39.502.400.000.000.00-1913993.13%
LVS221021C000400002022-09-28 3:59PM EDT40.002.120.000.000.00-3,3629,8613.13%
LVS221021C000405002022-09-28 1:36PM EDT40.501.960.000.000.00-1401626.25%
LVS221021C000410002022-09-28 3:12PM EDT41.001.700.000.000.00-792,8516.25%
LVS221021C000415002022-09-28 2:15PM EDT41.501.480.000.000.00-705056.25%
LVS221021C000420002022-09-28 2:37PM EDT42.001.330.000.000.00-1177,7836.25%
LVS221021C000425002022-09-28 2:15PM EDT42.501.160.000.000.00-9035312.50%
LVS221021C000430002022-09-28 3:20PM EDT43.001.020.000.000.00-1861,40012.50%
LVS221021C000435002022-09-28 3:02PM EDT43.500.910.000.000.00-8615112.50%
LVS221021C000440002022-09-28 3:14PM EDT44.000.800.000.000.00-10327112.50%
LVS221021C000445002022-09-28 3:53PM EDT44.500.710.000.000.00-16025612.50%
LVS221021C000450002022-09-28 3:53PM EDT45.000.620.000.000.00-1553,47712.50%
LVS221021C000460002022-09-28 1:19PM EDT46.000.520.000.000.00-1281,40312.50%
LVS221021C000470002022-09-28 1:17PM EDT47.000.390.000.000.00-6640825.00%
LVS221021C000480002022-09-28 1:32PM EDT48.000.270.000.000.00-32,15425.00%
LVS221021C000490002022-09-28 3:50PM EDT49.000.200.000.000.00-66925.00%
LVS221021C000500002022-09-27 12:27PM EDT50.000.140.000.000.00-1553525.00%
LVS221021C000510002022-09-23 3:31PM EDT51.000.040.000.000.00-252525.00%
LVS221021C000550002022-09-28 1:00PM EDT55.000.030.000.000.00-53525.00%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS221021P000150002022-08-08 10:41AM EDT15.000.010.000.260.00-10198.83%
LVS221021P000200002022-09-23 10:40AM EDT20.000.040.000.000.00-25035250.00%
LVS221021P000210002022-09-28 10:17AM EDT21.000.020.000.000.00-220350.00%
LVS221021P000220002022-09-26 10:30AM EDT22.000.010.000.000.00-15050.00%
LVS221021P000230002022-09-26 9:50AM EDT23.000.060.000.000.00-1041050.00%
LVS221021P000240002022-09-26 9:34AM EDT24.000.060.000.000.00-17350.00%
LVS221021P000250002022-09-28 2:04PM EDT25.000.050.000.000.00-124550.00%
LVS221021P000260002022-09-27 2:15PM EDT26.000.060.000.000.00-10012350.00%
LVS221021P000270002022-09-28 3:43PM EDT27.000.080.000.000.00-10410,07725.00%
LVS221021P000280002022-09-27 12:03PM EDT28.000.130.000.000.00-68425.00%
LVS221021P000290002022-09-28 10:55AM EDT29.000.170.000.000.00-6055025.00%
LVS221021P000300002022-09-28 3:43PM EDT30.000.180.000.000.00-2093,85525.00%
LVS221021P000310002022-09-28 10:59AM EDT31.000.270.000.000.00-231525.00%
LVS221021P000320002022-09-28 1:24PM EDT32.000.330.000.000.00-329425.00%
LVS221021P000330002022-09-28 11:20AM EDT33.000.440.000.000.00-7065212.50%
LVS221021P000335002022-09-26 2:51PM EDT33.500.540.000.000.00-144912.50%
LVS221021P000340002022-09-28 12:04PM EDT34.000.590.000.000.00-549512.50%
LVS221021P000345002022-09-28 12:07PM EDT34.500.670.000.000.00-48212.50%
LVS221021P000350002022-09-28 2:15PM EDT35.000.750.000.000.00-123,23612.50%
LVS221021P000355002022-09-28 12:09PM EDT35.500.880.000.000.00-32136.25%
LVS221021P000360002022-09-28 3:06PM EDT36.000.910.000.000.00-821,0866.25%
LVS221021P000365002022-09-28 3:20PM EDT36.501.020.000.000.00-331586.25%
LVS221021P000370002022-09-28 3:27PM EDT37.001.130.000.000.00-959,5486.25%
LVS221021P000375002022-09-28 3:06PM EDT37.501.320.000.000.00-1232443.13%
LVS221021P000380002022-09-28 2:27PM EDT38.001.580.000.000.00-679741.56%
LVS221021P000385002022-09-28 1:00PM EDT38.501.730.000.000.00-901030.78%
LVS221021P000390002022-09-28 3:25PM EDT39.001.910.000.000.00-466460.00%
LVS221021P000395002022-09-28 1:09PM EDT39.502.120.000.000.00-543170.00%
LVS221021P000400002022-09-28 3:23PM EDT40.002.350.000.000.00-1852,2250.00%
LVS221021P000405002022-09-28 3:01PM EDT40.502.670.000.000.00-1233960.00%
LVS221021P000410002022-09-28 2:33PM EDT41.002.940.000.000.00-61870.00%
LVS221021P000415002022-09-26 11:23AM EDT41.503.300.000.000.00-121100.00%
LVS221021P000420002022-09-27 3:09PM EDT42.003.650.000.000.00-1120.00%
LVS221021P000425002022-09-27 1:06PM EDT42.504.400.000.000.00-220.00%
LVS221021P000430002022-09-26 11:22AM EDT43.004.300.000.000.00-2270.00%
LVS221021P000435002022-09-27 10:00AM EDT43.504.800.000.000.00-1140.00%
LVS221021P000440002022-09-26 9:44AM EDT44.006.200.000.000.00-420.00%
LVS221021P000445002022-09-27 10:00AM EDT44.505.500.000.000.00-110.00%
LVS221021P000450002022-09-27 3:01PM EDT45.006.000.000.000.00-661020.00%
LVS221021P000460002022-09-27 10:00AM EDT46.006.750.000.000.00-2120.00%
LVS221021P000470002022-09-26 10:38AM EDT47.007.260.000.000.00-5100.00%
LVS221021P000480002022-09-26 10:19AM EDT48.008.200.000.000.00-780.00%
LVS221021P000500002022-09-15 11:04AM EDT50.0010.100.000.000.00-1000.00%