Deutsche Märkte geschlossen
DAX
16.221,73 -29,40 (-0,18%) Euro Stoxx 50
4.383,70 -17,11 (-0,39%) Dow Jones 30
35.870,95 -60,10 (-0,17%) Gold
1.861,20 -0,20 (-0,01%) EUR/USD
1,1369 -0,0006 (-0,0568%) BTC-EUR
48.354,95 +575,35 (+1,20%)
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
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS230120C00025000 | 2020-11-04 3:46PM EST | 25.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS230120C00030000 | 2021-06-24 10:35AM EST | 30.00 | 23.50 | 22.90 | 25.40 | -0.65 | -2.69% | 4 | 880 | 148.66% |
| LVS230120C00035000 | 2021-06-09 12:42PM EST | 35.00 | 21.60 | 18.55 | 20.95 | 0.00 | - | 1 | 91 | 122.29% |
| LVS230120C00040000 | 2021-06-24 10:19AM EST | 40.00 | 15.80 | 14.65 | 16.10 | -0.70 | -4.24% | 12 | 620 | 100.50% |
| LVS230120C00045000 | 2021-06-24 8:57AM EST | 45.00 | 12.88 | 12.40 | 12.80 | -0.55 | -4.10% | 4 | 252 | 91.10% |
| LVS230120C00050000 | 2021-06-24 10:07AM EST | 50.00 | 10.28 | 9.85 | 10.25 | -0.63 | -5.77% | 1 | 1,078 | 82.81% |
| LVS230120C00052500 | 2021-06-24 8:42AM EST | 52.50 | 8.90 | 8.60 | 9.15 | -0.95 | -9.64% | 41 | 920 | 79.04% |
| LVS230120C00055000 | 2021-06-23 12:58PM EST | 55.00 | 8.15 | 7.70 | 8.30 | -0.35 | -4.12% | 3 | 449 | 76.88% |
| LVS230120C00057500 | 2021-06-18 1:07PM EST | 57.50 | 7.75 | 6.90 | 7.25 | 0.00 | - | 2 | 2,730 | 74.17% |
| LVS230120C00060000 | 2021-06-22 9:54AM EST | 60.00 | 6.96 | 6.10 | 6.45 | 0.00 | - | 2 | 678 | 71.96% |
| LVS230120C00062500 | 2021-06-23 12:23PM EST | 62.50 | 6.00 | 5.30 | 5.70 | 0.00 | - | 2 | 173 | 69.64% |
| LVS230120C00065000 | 2021-06-23 2:57PM EST | 65.00 | 5.40 | 4.50 | 5.00 | 0.00 | - | 12 | 336 | 67.19% |
| LVS230120C00067500 | 2021-06-24 10:13AM EST | 67.50 | 4.30 | 4.05 | 5.55 | -0.75 | -14.85% | 2 | 169 | 69.70% |
| LVS230120C00070000 | 2020-11-05 11:31AM EST | 70.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LVS230120C00072500 | 2021-06-17 12:59PM EST | 72.50 | 3.60 | 3.10 | 3.75 | 0.00 | - | 1 | 14 | 64.33% |
| LVS230120C00075000 | 2021-06-24 10:35AM EST | 75.00 | 2.75 | 2.66 | 2.91 | -0.40 | -12.70% | 13 | 1,329 | 61.40% |
| LVS230120C00080000 | 2021-06-18 11:51AM EST | 80.00 | 2.60 | 1.04 | 2.29 | 0.00 | - | 1 | 1,371 | 55.18% |
| LVS230120C00090000 | 2021-06-11 2:43PM EST | 90.00 | 2.11 | 0.67 | 1.43 | 0.00 | - | 10 | 75 | 54.03% |
| LVS230120C00095000 | 2021-06-22 8:47AM EST | 95.00 | 1.32 | 0.90 | 1.03 | 0.00 | - | 1 | 91 | 55.27% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS230120P00025000 | 2021-03-22 12:24PM EST | 25.00 | 0.75 | 0.61 | 1.09 | 0.00 | - | 5 | 63 | 40.26% |
| LVS230120P00030000 | 2021-06-24 9:55AM EST | 30.00 | 0.94 | 0.66 | 1.48 | -0.26 | -21.67% | 30 | 203 | 31.23% |
| LVS230120P00035000 | 2021-06-24 9:55AM EST | 35.00 | 1.99 | 1.62 | 2.15 | -0.02 | -1.00% | 30 | 129 | 23.34% |
| LVS230120P00040000 | 2021-06-24 9:55AM EST | 40.00 | 3.65 | 3.25 | 3.65 | +0.30 | +8.96% | 31 | 623 | 17.12% |
| LVS230120P00045000 | 2021-06-24 10:57AM EST | 45.00 | 5.50 | 4.85 | 5.60 | +0.45 | +8.91% | 14 | 643 | 0.00% |
| LVS230120P00050000 | 2021-06-24 9:17AM EST | 50.00 | 7.90 | 7.45 | 8.05 | +0.70 | +9.72% | 10 | 1,375 | 0.00% |
| LVS230120P00052500 | 2021-06-24 8:50AM EST | 52.50 | 9.00 | 8.75 | 9.20 | 0.00 | - | 1 | 2,488 | 0.00% |
| LVS230120P00055000 | 2021-06-24 9:09AM EST | 55.00 | 10.55 | 10.10 | 10.80 | +0.50 | +4.98% | 4 | 2,011 | 0.00% |
| LVS230120P00057500 | 2021-06-24 8:54AM EST | 57.50 | 12.00 | 11.95 | 12.45 | +0.22 | +1.87% | 21 | 416 | 0.00% |
| LVS230120P00060000 | 2020-11-09 11:21AM EST | 60.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS230120P00062500 | 2021-06-03 9:41AM EST | 62.50 | 13.69 | 15.10 | 15.75 | 0.00 | - | 1 | 123 | 0.00% |
| LVS230120P00070000 | 2021-06-14 8:52AM EST | 70.00 | 19.52 | 19.80 | 21.40 | 0.00 | - | 50 | 444 | 0.00% |
| LVS230120P00075000 | 2021-03-03 3:30PM EST | 75.00 | 21.35 | 20.00 | 21.90 | 0.00 | - | 10 | 88 | 0.00% |
| LVS230120P00080000 | 2021-04-07 12:35PM EST | 80.00 | 24.60 | 25.15 | 27.75 | 0.00 | - | 92 | 116 | 0.00% |
| LVS230120P00090000 | 2021-03-08 12:59PM EST | 90.00 | 32.95 | 31.85 | 35.00 | 0.00 | - | 2 | 34 | 0.00% |
| LVS230120P00095000 | 2021-03-31 11:58AM EST | 95.00 | 37.90 | 34.95 | 38.10 | 0.00 | - | 2 | 51 | 0.00% |
© 2021 Yahoo. Alle Rechte vorbehalten.
