Deutsche Märkte schließen in 56 Minuten

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
38,83+1,31 (+3,49%)
Ab 10:34AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS221216C000200002022-07-13 2:23PM EDT20.0014.1018.5519.400.00-11181.25%
LVS221216C000230002022-09-08 12:10PM EDT23.0014.0515.5516.000.00-3168.16%
LVS221216C000240002022-07-22 2:21PM EDT24.0015.8013.9514.550.00-11130.00%
LVS221216C000250002022-09-26 12:11PM EDT25.0015.3713.7014.150.00-1252.73%
LVS221216C000260002022-06-30 1:29PM EDT26.0010.2512.6013.000.00-1454.39%
LVS221216C000270002022-09-08 1:06PM EDT27.0011.0012.0012.300.00-3757.81%
LVS221216C000280002022-07-14 9:45AM EDT28.008.0011.5511.900.00-4472.27%
LVS221216C000290002022-08-08 10:34AM EDT29.0011.058.208.400.00-2280.00%
LVS221216C000300002022-09-09 2:13PM EDT30.009.309.459.750.00-20033557.96%
LVS221216C000310002022-09-23 12:54PM EDT31.006.108.758.950.00-513158.79%
LVS221216C000320002022-09-19 2:23PM EDT32.008.307.958.100.00-519357.08%
LVS221216C000330002022-09-23 11:59AM EDT33.004.587.207.400.00-334356.81%
LVS221216C000340002022-09-30 9:45AM EDT34.006.276.456.700.00-1018655.86%
LVS221216C000350002022-09-27 11:53AM EDT35.006.655.806.050.00-356455.59%
LVS221216C000360002022-09-26 12:07PM EDT36.006.405.255.400.00-557655.47%
LVS221216C000370002022-09-30 2:18PM EDT37.004.404.604.800.00-1762,00554.30%
LVS221216C000380002022-09-30 3:16PM EDT38.003.804.104.250.00-81,18554.05%
LVS221216C000390002022-09-30 1:59PM EDT39.003.403.553.750.00-13098653.17%
LVS221216C000400002022-10-03 10:15AM EDT40.003.203.103.30+0.23+7.74%114,18452.83%
LVS221216C000410002022-09-30 2:08PM EDT41.002.592.702.770.00-861,77851.66%
LVS221216C000420002022-10-03 10:06AM EDT42.002.402.342.49+0.15+6.67%31,03752.00%
LVS221216C000430002022-09-30 2:01PM EDT43.001.922.052.120.00-75,14451.69%
LVS221216C000440002022-09-29 3:00PM EDT44.001.901.731.840.00-2154651.27%
LVS221216C000450002022-09-30 3:47PM EDT45.001.451.461.560.00-1095050.73%
LVS221216C000460002022-09-29 11:10AM EDT46.001.561.251.350.00-121,23950.73%
LVS221216C000470002022-09-30 11:17AM EDT47.001.111.041.150.00-52,74850.37%
LVS221216C000480002022-09-30 11:41AM EDT48.000.880.910.980.00-143050.54%
LVS221216C000490002022-09-29 12:52PM EDT49.000.950.750.810.00-1894950.00%
LVS221216C000500002022-09-30 11:35AM EDT50.000.670.650.710.00-23,66750.44%
LVS221216C000550002022-09-30 3:53PM EDT55.000.300.280.320.00-21,53550.68%
LVS221216C000600002022-09-26 1:34PM EDT60.000.310.060.290.00--153.91%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS221216P000200002022-09-30 11:46AM EDT20.000.150.130.180.00-51,12482.42%
LVS221216P000220002022-09-22 11:27AM EDT22.000.310.210.280.00-27,80578.81%
LVS221216P000230002022-09-21 2:18PM EDT23.000.300.250.330.00-415676.27%
LVS221216P000240002022-10-03 9:30AM EDT24.000.370.310.36+0.06+19.35%123373.54%
LVS221216P000250002022-09-29 10:12AM EDT25.000.450.390.430.00-102,56871.88%
LVS221216P000260002022-09-26 1:42PM EDT26.000.460.480.530.00-44,38870.56%
LVS221216P000270002022-09-30 3:30PM EDT27.000.710.580.630.00-475368.85%
LVS221216P000280002022-09-29 11:17AM EDT28.000.740.680.750.00-161,54867.04%
LVS221216P000290002022-09-30 12:21PM EDT29.000.990.840.890.00-1068365.87%
LVS221216P000300002022-09-30 10:58AM EDT30.001.090.991.040.00-1270364.16%
LVS221216P000310002022-09-30 2:44PM EDT31.001.431.181.270.00-172,50963.38%
LVS221216P000320002022-09-30 10:50AM EDT32.001.551.391.470.00-251,64961.89%
LVS221216P000330002022-09-30 2:25PM EDT33.001.901.631.920.00-2767662.52%
LVS221216P000340002022-09-30 1:22PM EDT34.002.151.932.050.00-201,36460.16%
LVS221216P000350002022-09-30 3:02PM EDT35.002.632.252.370.00-1041,65459.13%
LVS221216P000360002022-09-30 2:11PM EDT36.002.922.622.700.00-1976758.03%
LVS221216P000370002022-10-03 9:52AM EDT37.003.353.053.15-0.15-4.29%101,57757.76%
LVS221216P000380002022-09-30 2:55PM EDT38.004.003.453.550.00-2001,23256.32%
LVS221216P000390002022-09-30 2:02PM EDT39.004.404.004.100.00-711,23256.49%
LVS221216P000400002022-09-30 3:02PM EDT40.005.054.504.600.00-1261,20455.40%
LVS221216P000410002022-09-30 9:42AM EDT41.005.655.055.200.00-14894954.83%
LVS221216P000420002022-09-29 11:48AM EDT42.005.705.705.850.00-12463554.79%
LVS221216P000430002022-09-26 11:09AM EDT43.005.736.406.600.00-15455.35%
LVS221216P000440002022-09-21 2:33PM EDT44.007.907.057.250.00-1011954.30%
LVS221216P000450002022-09-22 10:32AM EDT45.009.457.757.950.00-724953.49%
LVS221216P000460002022-09-28 11:04AM EDT46.008.058.608.750.00-12754.25%
LVS221216P000470002022-09-28 10:55AM EDT47.009.009.409.650.00-36355.05%
LVS221216P000480002022-09-08 1:03PM EDT48.0011.3010.1510.550.00-31155.08%
LVS221216P000490002022-09-28 11:36AM EDT49.0010.5011.0011.200.00-1253.17%
LVS221216P000500002022-09-27 2:17PM EDT50.0011.4011.9512.150.00-519454.88%
LVS221216P000550002022-08-02 12:10PM EDT55.0016.9118.6519.150.00-123101.76%