Deutsche Märkte geschlossen

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
43,03+0,41 (+0,95%)
Ab 01:29PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS230120C000180002022-07-08 1:09PM EDT18.0017.2521.4021.600.00--630.00%
LVS230120C000200002022-08-04 11:14AM EDT20.0019.9418.2018.550.00-623920.00%
LVS230120C000230002022-07-21 11:12AM EDT23.0016.4015.5015.800.00--740.00%
LVS230120C000250002022-08-08 11:48AM EDT25.0014.1513.8014.000.00-106870.00%
LVS230120C000280002022-08-09 2:59PM EDT28.0010.5011.3011.450.00-81380.00%
LVS230120C000300002022-08-11 10:09AM EDT30.0010.359.759.90+1.40+15.64%12,7160.00%
LVS230120C000330002022-08-09 3:43PM EDT33.007.057.657.750.00-33460.00%
LVS230120C000350002022-08-11 10:00AM EDT35.006.656.306.45+0.80+13.68%12,9060.00%
LVS230120C000380002022-08-11 10:08AM EDT38.005.154.754.85+0.85+19.77%1112,2660.00%
LVS230120C000400002022-08-11 1:42PM EDT40.003.953.853.90+0.75+23.44%2010,71722.78%
LVS230120C000420002022-08-11 10:27AM EDT42.003.453.053.15+0.78+29.21%102,86828.39%
LVS230120C000450002022-08-11 1:39PM EDT45.002.212.162.20+0.29+15.10%106,60532.52%
LVS230120C000470002022-08-11 10:10AM EDT47.001.951.701.76+0.50+34.48%21,18834.86%
LVS230120C000500002022-08-11 12:17PM EDT50.001.121.161.21+0.11+10.89%2,61726,05336.91%
LVS230120C000525002022-08-10 2:20PM EDT52.500.740.840.90+0.01+1.37%2444,17638.57%
LVS230120C000550002022-08-10 2:20PM EDT55.000.530.610.660.00-54,85939.75%
LVS230120C000575002022-08-09 9:30AM EDT57.500.450.380.500.00-13,22941.11%
LVS230120C000600002022-08-11 1:39PM EDT60.000.330.320.37+0.02+6.45%133,09642.09%
LVS230120C000625002022-08-10 3:00PM EDT62.500.210.240.28-0.28-57.14%377543.12%
LVS230120C000650002022-08-11 12:15PM EDT65.000.180.180.21+0.01+5.88%16,15843.95%
LVS230120C000675002022-08-01 2:44PM EDT67.500.230.000.420.00-135554.05%
LVS230120C000700002022-08-10 9:30AM EDT70.000.150.000.33+0.01+7.14%31,09654.44%
LVS230120C000725002022-08-04 3:50PM EDT72.500.180.000.350.00-28151.07%
LVS230120C000750002022-08-11 12:56PM EDT75.000.060.050.10-0.08-57.14%63,42749.12%
LVS230120C000800002022-08-04 12:54PM EDT80.000.040.040.300.00-11,63458.20%
LVS230120C000850002022-07-29 1:56PM EDT85.000.060.000.280.00-5052460.84%
LVS230120C000900002022-08-09 12:16PM EDT90.000.030.010.170.00-2031560.94%
LVS230120C000950002022-01-04 10:51AM EDT95.000.300.140.280.00-1042173.05%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS230120P000180002022-08-08 11:49AM EDT18.000.200.000.490.00-1410293.95%
LVS230120P000200002022-08-10 10:46AM EDT20.000.320.150.39+0.02+6.67%13,79785.35%
LVS230120P000230002022-08-10 10:19AM EDT23.000.580.470.500.00-52,12081.74%
LVS230120P000250002022-08-11 10:48AM EDT25.000.690.690.73-0.21-23.33%17,70980.27%
LVS230120P000280002022-08-10 9:44AM EDT28.001.341.141.18-0.10-6.94%71,92677.88%
LVS230120P000300002022-08-11 1:27PM EDT30.001.551.561.60-0.43-21.72%185,94776.95%
LVS230120P000330002022-08-10 3:19PM EDT33.002.762.402.45-0.15-5.15%4610,57576.37%
LVS230120P000350002022-08-11 12:41PM EDT35.003.183.103.20-0.47-12.88%1610,59576.47%
LVS230120P000380002022-08-11 1:42PM EDT38.004.404.404.50-0.75-14.56%72,02876.81%
LVS230120P000400002022-08-11 10:28AM EDT40.005.255.505.60-0.43-7.57%411,81178.22%
LVS230120P000420002022-08-10 10:40AM EDT42.007.456.756.85-0.50-6.29%12,02680.15%
LVS230120P000450002022-08-10 3:00PM EDT45.009.858.858.95-0.10-1.01%14,16383.55%
LVS230120P000470002022-08-09 12:59PM EDT47.0011.5510.3510.450.00-124785.79%
LVS230120P000500002022-08-10 3:13PM EDT50.0014.0012.8012.95+1.10+8.53%402,52590.23%
LVS230120P000525002022-08-08 10:35AM EDT52.5014.3715.0015.200.00-113,55194.69%
LVS230120P000550002022-08-11 11:08AM EDT55.0017.2217.2017.55+0.02+0.12%12,89198.95%
LVS230120P000575002022-07-27 11:31AM EDT57.5019.2519.6019.850.00-3656103.44%
LVS230120P000600002022-07-19 12:36PM EDT60.0024.8122.0022.300.00-3931108.25%
LVS230120P000625002022-08-10 3:08PM EDT62.5025.8024.5024.80+25.80-2130113.50%
LVS230120P000650002022-08-10 3:08PM EDT65.0028.3026.9527.40+28.30-2327118.70%
LVS230120P000675002021-12-30 2:56PM EDT67.5030.1530.9531.350.00-110139.80%
LVS230120P000700002021-12-30 3:22PM EDT70.0032.6533.3033.800.00-251240143.12%
LVS230120P000725002021-11-10 7:52AM EDT72.5036.6535.2535.450.00-131139.45%
LVS230120P000750002021-11-10 7:52AM EDT75.0038.0036.9038.150.00-1105139.67%
LVS230120P000800002021-11-05 10:01AM EDT80.0038.9045.5046.500.00-10137185.55%
LVS230120P000850002021-11-10 7:52AM EDT85.0042.9046.3049.150.00-255155.86%
LVS230120P000900002021-12-28 12:43PM EDT90.0052.0151.9053.200.00-250159.91%
LVS230120P000950002021-11-10 7:52AM EDT95.0056.9056.4560.000.00-5030173.41%