Deutsche Märkte geschlossen
DAX
12.470,78 -46,40 (-0,37%) Euro Stoxx 50
3.433,45 -14,27 (-0,41%) Dow Jones 30
30.119,71 -154,16 (-0,51%) Gold
1.721,60 +0,80 (+0,05%) EUR/USD
0,9816 -0,0170 (-1,6982%) BTC-EUR
20.518,54 -269,13 (-1,29%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:29PM EDT. Markt geöffnet.
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS230120C00018000 | 2022-07-08 1:09PM EDT | 18.00 | 17.25 | 21.40 | 21.60 | 0.00 | - | - | 63 | 0.00% |
| LVS230120C00020000 | 2022-08-04 11:14AM EDT | 20.00 | 19.94 | 18.20 | 18.55 | 0.00 | - | 62 | 392 | 0.00% |
| LVS230120C00023000 | 2022-07-21 11:12AM EDT | 23.00 | 16.40 | 15.50 | 15.80 | 0.00 | - | - | 74 | 0.00% |
| LVS230120C00025000 | 2022-08-08 11:48AM EDT | 25.00 | 14.15 | 13.80 | 14.00 | 0.00 | - | 10 | 687 | 0.00% |
| LVS230120C00028000 | 2022-08-09 2:59PM EDT | 28.00 | 10.50 | 11.30 | 11.45 | 0.00 | - | 8 | 138 | 0.00% |
| LVS230120C00030000 | 2022-08-11 10:09AM EDT | 30.00 | 10.35 | 9.75 | 9.90 | +1.40 | +15.64% | 1 | 2,716 | 0.00% |
| LVS230120C00033000 | 2022-08-09 3:43PM EDT | 33.00 | 7.05 | 7.65 | 7.75 | 0.00 | - | 3 | 346 | 0.00% |
| LVS230120C00035000 | 2022-08-11 10:00AM EDT | 35.00 | 6.65 | 6.30 | 6.45 | +0.80 | +13.68% | 1 | 2,906 | 0.00% |
| LVS230120C00038000 | 2022-08-11 10:08AM EDT | 38.00 | 5.15 | 4.75 | 4.85 | +0.85 | +19.77% | 11 | 12,266 | 0.00% |
| LVS230120C00040000 | 2022-08-11 1:42PM EDT | 40.00 | 3.95 | 3.85 | 3.90 | +0.75 | +23.44% | 20 | 10,717 | 22.78% |
| LVS230120C00042000 | 2022-08-11 10:27AM EDT | 42.00 | 3.45 | 3.05 | 3.15 | +0.78 | +29.21% | 10 | 2,868 | 28.39% |
| LVS230120C00045000 | 2022-08-11 1:39PM EDT | 45.00 | 2.21 | 2.16 | 2.20 | +0.29 | +15.10% | 10 | 6,605 | 32.52% |
| LVS230120C00047000 | 2022-08-11 10:10AM EDT | 47.00 | 1.95 | 1.70 | 1.76 | +0.50 | +34.48% | 2 | 1,188 | 34.86% |
| LVS230120C00050000 | 2022-08-11 12:17PM EDT | 50.00 | 1.12 | 1.16 | 1.21 | +0.11 | +10.89% | 2,617 | 26,053 | 36.91% |
| LVS230120C00052500 | 2022-08-10 2:20PM EDT | 52.50 | 0.74 | 0.84 | 0.90 | +0.01 | +1.37% | 244 | 4,176 | 38.57% |
| LVS230120C00055000 | 2022-08-10 2:20PM EDT | 55.00 | 0.53 | 0.61 | 0.66 | 0.00 | - | 5 | 4,859 | 39.75% |
| LVS230120C00057500 | 2022-08-09 9:30AM EDT | 57.50 | 0.45 | 0.38 | 0.50 | 0.00 | - | 1 | 3,229 | 41.11% |
| LVS230120C00060000 | 2022-08-11 1:39PM EDT | 60.00 | 0.33 | 0.32 | 0.37 | +0.02 | +6.45% | 13 | 3,096 | 42.09% |
| LVS230120C00062500 | 2022-08-10 3:00PM EDT | 62.50 | 0.21 | 0.24 | 0.28 | -0.28 | -57.14% | 3 | 775 | 43.12% |
| LVS230120C00065000 | 2022-08-11 12:15PM EDT | 65.00 | 0.18 | 0.18 | 0.21 | +0.01 | +5.88% | 1 | 6,158 | 43.95% |
| LVS230120C00067500 | 2022-08-01 2:44PM EDT | 67.50 | 0.23 | 0.00 | 0.42 | 0.00 | - | 1 | 355 | 54.05% |
| LVS230120C00070000 | 2022-08-10 9:30AM EDT | 70.00 | 0.15 | 0.00 | 0.33 | +0.01 | +7.14% | 3 | 1,096 | 54.44% |
| LVS230120C00072500 | 2022-08-04 3:50PM EDT | 72.50 | 0.18 | 0.00 | 0.35 | 0.00 | - | 2 | 81 | 51.07% |
| LVS230120C00075000 | 2022-08-11 12:56PM EDT | 75.00 | 0.06 | 0.05 | 0.10 | -0.08 | -57.14% | 6 | 3,427 | 49.12% |
| LVS230120C00080000 | 2022-08-04 12:54PM EDT | 80.00 | 0.04 | 0.04 | 0.30 | 0.00 | - | 1 | 1,634 | 58.20% |
| LVS230120C00085000 | 2022-07-29 1:56PM EDT | 85.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 50 | 524 | 60.84% |
| LVS230120C00090000 | 2022-08-09 12:16PM EDT | 90.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 20 | 315 | 60.94% |
| LVS230120C00095000 | 2022-01-04 10:51AM EDT | 95.00 | 0.30 | 0.14 | 0.28 | 0.00 | - | 10 | 421 | 73.05% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS230120P00018000 | 2022-08-08 11:49AM EDT | 18.00 | 0.20 | 0.00 | 0.49 | 0.00 | - | 14 | 102 | 93.95% |
| LVS230120P00020000 | 2022-08-10 10:46AM EDT | 20.00 | 0.32 | 0.15 | 0.39 | +0.02 | +6.67% | 1 | 3,797 | 85.35% |
| LVS230120P00023000 | 2022-08-10 10:19AM EDT | 23.00 | 0.58 | 0.47 | 0.50 | 0.00 | - | 5 | 2,120 | 81.74% |
| LVS230120P00025000 | 2022-08-11 10:48AM EDT | 25.00 | 0.69 | 0.69 | 0.73 | -0.21 | -23.33% | 1 | 7,709 | 80.27% |
| LVS230120P00028000 | 2022-08-10 9:44AM EDT | 28.00 | 1.34 | 1.14 | 1.18 | -0.10 | -6.94% | 7 | 1,926 | 77.88% |
| LVS230120P00030000 | 2022-08-11 1:27PM EDT | 30.00 | 1.55 | 1.56 | 1.60 | -0.43 | -21.72% | 18 | 5,947 | 76.95% |
| LVS230120P00033000 | 2022-08-10 3:19PM EDT | 33.00 | 2.76 | 2.40 | 2.45 | -0.15 | -5.15% | 46 | 10,575 | 76.37% |
| LVS230120P00035000 | 2022-08-11 12:41PM EDT | 35.00 | 3.18 | 3.10 | 3.20 | -0.47 | -12.88% | 16 | 10,595 | 76.47% |
| LVS230120P00038000 | 2022-08-11 1:42PM EDT | 38.00 | 4.40 | 4.40 | 4.50 | -0.75 | -14.56% | 7 | 2,028 | 76.81% |
| LVS230120P00040000 | 2022-08-11 10:28AM EDT | 40.00 | 5.25 | 5.50 | 5.60 | -0.43 | -7.57% | 4 | 11,811 | 78.22% |
| LVS230120P00042000 | 2022-08-10 10:40AM EDT | 42.00 | 7.45 | 6.75 | 6.85 | -0.50 | -6.29% | 1 | 2,026 | 80.15% |
| LVS230120P00045000 | 2022-08-10 3:00PM EDT | 45.00 | 9.85 | 8.85 | 8.95 | -0.10 | -1.01% | 1 | 4,163 | 83.55% |
| LVS230120P00047000 | 2022-08-09 12:59PM EDT | 47.00 | 11.55 | 10.35 | 10.45 | 0.00 | - | 1 | 247 | 85.79% |
| LVS230120P00050000 | 2022-08-10 3:13PM EDT | 50.00 | 14.00 | 12.80 | 12.95 | +1.10 | +8.53% | 40 | 2,525 | 90.23% |
| LVS230120P00052500 | 2022-08-08 10:35AM EDT | 52.50 | 14.37 | 15.00 | 15.20 | 0.00 | - | 11 | 3,551 | 94.69% |
| LVS230120P00055000 | 2022-08-11 11:08AM EDT | 55.00 | 17.22 | 17.20 | 17.55 | +0.02 | +0.12% | 1 | 2,891 | 98.95% |
| LVS230120P00057500 | 2022-07-27 11:31AM EDT | 57.50 | 19.25 | 19.60 | 19.85 | 0.00 | - | 3 | 656 | 103.44% |
| LVS230120P00060000 | 2022-07-19 12:36PM EDT | 60.00 | 24.81 | 22.00 | 22.30 | 0.00 | - | 3 | 931 | 108.25% |
| LVS230120P00062500 | 2022-08-10 3:08PM EDT | 62.50 | 25.80 | 24.50 | 24.80 | +25.80 | - | 2 | 130 | 113.50% |
| LVS230120P00065000 | 2022-08-10 3:08PM EDT | 65.00 | 28.30 | 26.95 | 27.40 | +28.30 | - | 2 | 327 | 118.70% |
| LVS230120P00067500 | 2021-12-30 2:56PM EDT | 67.50 | 30.15 | 30.95 | 31.35 | 0.00 | - | 1 | 10 | 139.80% |
| LVS230120P00070000 | 2021-12-30 3:22PM EDT | 70.00 | 32.65 | 33.30 | 33.80 | 0.00 | - | 251 | 240 | 143.12% |
| LVS230120P00072500 | 2021-11-10 7:52AM EDT | 72.50 | 36.65 | 35.25 | 35.45 | 0.00 | - | 1 | 31 | 139.45% |
| LVS230120P00075000 | 2021-11-10 7:52AM EDT | 75.00 | 38.00 | 36.90 | 38.15 | 0.00 | - | 1 | 105 | 139.67% |
| LVS230120P00080000 | 2021-11-05 10:01AM EDT | 80.00 | 38.90 | 45.50 | 46.50 | 0.00 | - | 10 | 137 | 185.55% |
| LVS230120P00085000 | 2021-11-10 7:52AM EDT | 85.00 | 42.90 | 46.30 | 49.15 | 0.00 | - | 2 | 55 | 155.86% |
| LVS230120P00090000 | 2021-12-28 12:43PM EDT | 90.00 | 52.01 | 51.90 | 53.20 | 0.00 | - | 2 | 50 | 159.91% |
| LVS230120P00095000 | 2021-11-10 7:52AM EDT | 95.00 | 56.90 | 56.45 | 60.00 | 0.00 | - | 50 | 30 | 173.41% |
© 2022 Yahoo. Alle Rechte vorbehalten.
