Deutsche Märkte geschlossen

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
38,55-0,74 (-1,88%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS230120C000250002020-11-04 3:46PM EST25.0035.000.000.000.00-100.00%
LVS230120C000300002021-06-24 10:35AM EST30.0023.5022.9025.40-0.65-2.69%4880148.66%
LVS230120C000350002021-06-09 12:42PM EST35.0021.6018.5520.950.00-191122.29%
LVS230120C000400002021-06-24 10:19AM EST40.0015.8014.6516.10-0.70-4.24%12620100.50%
LVS230120C000450002021-06-24 8:57AM EST45.0012.8812.4012.80-0.55-4.10%425291.10%
LVS230120C000500002021-06-24 10:07AM EST50.0010.289.8510.25-0.63-5.77%11,07882.81%
LVS230120C000525002021-06-24 8:42AM EST52.508.908.609.15-0.95-9.64%4192079.04%
LVS230120C000550002021-06-23 12:58PM EST55.008.157.708.30-0.35-4.12%344976.88%
LVS230120C000575002021-06-18 1:07PM EST57.507.756.907.250.00-22,73074.17%
LVS230120C000600002021-06-22 9:54AM EST60.006.966.106.450.00-267871.96%
LVS230120C000625002021-06-23 12:23PM EST62.506.005.305.700.00-217369.64%
LVS230120C000650002021-06-23 2:57PM EST65.005.404.505.000.00-1233667.19%
LVS230120C000675002021-06-24 10:13AM EST67.504.304.055.55-0.75-14.85%216969.70%
LVS230120C000700002020-11-05 11:31AM EST70.0010.450.000.000.00-1012.50%
LVS230120C000725002021-06-17 12:59PM EST72.503.603.103.750.00-11464.33%
LVS230120C000750002021-06-24 10:35AM EST75.002.752.662.91-0.40-12.70%131,32961.40%
LVS230120C000800002021-06-18 11:51AM EST80.002.601.042.290.00-11,37155.18%
LVS230120C000900002021-06-11 2:43PM EST90.002.110.671.430.00-107554.03%
LVS230120C000950002021-06-22 8:47AM EST95.001.320.901.030.00-19155.27%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS230120P000250002021-03-22 12:24PM EST25.000.750.611.090.00-56340.26%
LVS230120P000300002021-06-24 9:55AM EST30.000.940.661.48-0.26-21.67%3020331.23%
LVS230120P000350002021-06-24 9:55AM EST35.001.991.622.15-0.02-1.00%3012923.34%
LVS230120P000400002021-06-24 9:55AM EST40.003.653.253.65+0.30+8.96%3162317.12%
LVS230120P000450002021-06-24 10:57AM EST45.005.504.855.60+0.45+8.91%146430.00%
LVS230120P000500002021-06-24 9:17AM EST50.007.907.458.05+0.70+9.72%101,3750.00%
LVS230120P000525002021-06-24 8:50AM EST52.509.008.759.200.00-12,4880.00%
LVS230120P000550002021-06-24 9:09AM EST55.0010.5510.1010.80+0.50+4.98%42,0110.00%
LVS230120P000575002021-06-24 8:54AM EST57.5012.0011.9512.45+0.22+1.87%214160.00%
LVS230120P000600002020-11-09 11:21AM EST60.0016.400.000.000.00-200.00%
LVS230120P000625002021-06-03 9:41AM EST62.5013.6915.1015.750.00-11230.00%
LVS230120P000700002021-06-14 8:52AM EST70.0019.5219.8021.400.00-504440.00%
LVS230120P000750002021-03-03 3:30PM EST75.0021.3520.0021.900.00-10880.00%
LVS230120P000800002021-04-07 12:35PM EST80.0024.6025.1527.750.00-921160.00%
LVS230120P000900002021-03-08 12:59PM EST90.0032.9531.8535.000.00-2340.00%
LVS230120P000950002021-03-31 11:58AM EST95.0037.9034.9538.100.00-2510.00%