LVS - Las Vegas Sands Corp.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS230616C00020000 | 2023-03-01 11:14AM EDT | 20.00 | 38.80 | 37.45 | 37.90 | 0.00 | - | 1 | 7 | 326.56% |
| LVS230616C00022000 | 2023-04-20 12:33PM EDT | 22.00 | 41.25 | 38.35 | 38.75 | 0.00 | - | 1 | 2 | 658.20% |
| LVS230616C00023000 | 2022-11-15 2:44PM EDT | 23.00 | 21.95 | 25.60 | 25.90 | 0.00 | - | 1 | 5 | 0.00% |
| LVS230616C00024000 | 2023-01-25 4:09PM EDT | 24.00 | 31.80 | 32.40 | 32.80 | 0.00 | - | 23 | 29 | 0.00% |
| LVS230616C00025000 | 2023-06-08 12:26PM EDT | 25.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS230616C00026000 | 2022-12-16 2:57PM EDT | 26.00 | 22.60 | 29.50 | 29.90 | 0.00 | - | 4 | 12 | 0.00% |
| LVS230616C00027000 | 2022-12-15 2:02PM EDT | 27.00 | 21.95 | 28.55 | 28.95 | 0.00 | - | 4 | 6 | 0.00% |
| LVS230616C00028000 | 2023-01-05 11:36AM EDT | 28.00 | 25.20 | 30.55 | 30.95 | 0.00 | - | 1 | 2 | 370.12% |
| LVS230616C00029000 | 2023-05-04 3:33PM EDT | 29.00 | 32.95 | 29.65 | 30.25 | 0.00 | - | 1 | 5 | 374.41% |
| LVS230616C00030000 | 2023-06-08 2:12PM EDT | 30.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS230616C00031000 | 2023-03-02 10:57AM EDT | 31.00 | 28.60 | 26.50 | 27.05 | 0.00 | - | 2 | 3 | 238.67% |
| LVS230616C00032000 | 2023-06-08 1:00PM EDT | 32.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS230616C00033000 | 2023-01-05 4:01PM EDT | 33.00 | 19.86 | 25.75 | 26.05 | 0.00 | - | 2 | 11 | 312.01% |
| LVS230616C00034000 | 2023-05-10 2:40PM EDT | 34.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS230616C00035000 | 2023-06-07 1:37PM EDT | 35.00 | 23.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LVS230616C00036000 | 2023-06-01 9:40AM EDT | 36.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS230616C00037000 | 2023-06-02 9:31AM EDT | 37.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS230616C00038000 | 2023-05-30 9:32AM EDT | 38.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS230616C00039000 | 2023-05-12 9:32AM EDT | 39.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS230616C00040000 | 2023-06-01 12:56PM EDT | 40.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS230616C00041000 | 2023-06-08 10:26AM EDT | 41.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS230616C00042000 | 2023-05-22 1:04PM EDT | 42.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS230616C00043000 | 2023-06-07 2:05PM EDT | 43.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS230616C00044000 | 2023-05-30 3:55PM EDT | 44.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS230616C00045000 | 2023-06-08 11:59AM EDT | 45.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LVS230616C00046000 | 2023-06-08 11:58AM EDT | 46.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS230616C00047000 | 2023-06-08 11:31AM EDT | 47.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS230616C00048000 | 2023-06-01 11:06AM EDT | 48.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS230616C00049000 | 2023-06-07 11:50AM EDT | 49.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LVS230616C00050000 | 2023-06-08 10:57AM EDT | 50.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS230616C00051000 | 2023-06-01 9:34AM EDT | 51.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS230616C00052000 | 2023-06-05 2:34PM EDT | 52.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS230616C00052500 | 2023-06-08 1:22PM EDT | 52.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS230616C00053000 | 2023-06-08 10:46AM EDT | 53.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS230616C00054000 | 2023-06-02 12:56PM EDT | 54.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LVS230616C00055000 | 2023-06-08 11:58AM EDT | 55.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| LVS230616C00056000 | 2023-06-08 10:18AM EDT | 56.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LVS230616C00057000 | 2023-06-08 3:11PM EDT | 57.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| LVS230616C00057500 | 2023-06-08 3:11PM EDT | 57.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1,987 | 0 | 0.00% |
| LVS230616C00058000 | 2023-06-08 3:50PM EDT | 58.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.78% |
| LVS230616C00059000 | 2023-06-08 3:48PM EDT | 59.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 3.13% |
| LVS230616C00060000 | 2023-06-08 3:53PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 6.25% |
| LVS230616C00061000 | 2023-06-08 3:47PM EDT | 61.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| LVS230616C00062000 | 2023-06-08 12:29PM EDT | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LVS230616C00062500 | 2023-06-08 12:46PM EDT | 62.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| LVS230616C00063000 | 2023-06-08 9:33AM EDT | 63.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LVS230616C00064000 | 2023-06-08 1:32PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LVS230616C00065000 | 2023-06-08 12:05PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LVS230616C00066000 | 2023-06-05 3:30PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LVS230616C00067000 | 2023-06-07 1:34PM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| LVS230616C00067500 | 2023-06-07 10:03AM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LVS230616C00068000 | 2023-06-02 12:49PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| LVS230616C00069000 | 2023-05-22 10:12AM EDT | 69.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LVS230616C00070000 | 2023-06-06 2:34PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| LVS230616C00075000 | 2023-06-06 1:02PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LVS230616C00080000 | 2023-06-08 10:13AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS230616P00020000 | 2023-01-17 4:12PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 50.00% |
| LVS230616P00022000 | 2023-01-26 10:30AM EDT | 22.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 5 | 9 | 313.28% |
| LVS230616P00023000 | 2023-01-23 11:18AM EDT | 23.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 2 | 9 | 302.34% |
| LVS230616P00024000 | 2023-01-23 11:13AM EDT | 24.00 | 0.17 | 0.01 | 0.12 | 0.00 | - | 2 | 10 | 266.41% |
| LVS230616P00025000 | 2023-01-23 11:12AM EDT | 25.00 | 0.15 | 0.01 | 0.13 | 0.00 | - | 2 | 9 | 257.81% |
| LVS230616P00026000 | 2023-04-06 12:40PM EDT | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 29 | 3,640 | 215.63% |
| LVS230616P00027000 | 2023-04-20 3:54PM EDT | 27.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 306 | 206.25% |
| LVS230616P00028000 | 2023-02-02 11:56AM EDT | 28.00 | 0.11 | 0.01 | 0.11 | 0.00 | - | 2 | 107 | 220.31% |
| LVS230616P00029000 | 2023-04-11 1:35PM EDT | 29.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 50 | 184.38% |
| LVS230616P00030000 | 2023-04-17 12:00PM EDT | 30.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 200 | 179.69% |
| LVS230616P00031000 | 2023-02-06 2:46PM EDT | 31.00 | 0.15 | 0.06 | 0.08 | 0.00 | - | 2 | 1,630 | 196.09% |
| LVS230616P00032000 | 2023-04-06 10:32AM EDT | 32.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 1 | 852 | 170.31% |
| LVS230616P00033000 | 2023-04-19 3:38PM EDT | 33.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 140 | 156.25% |
| LVS230616P00034000 | 2023-04-17 1:47PM EDT | 34.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 4 | 244 | 151.56% |
| LVS230616P00035000 | 2023-06-05 12:06PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LVS230616P00036000 | 2023-06-05 1:59PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LVS230616P00037000 | 2023-04-20 10:47AM EDT | 37.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 1,802 | 129.69% |
| LVS230616P00038000 | 2023-06-05 12:05PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LVS230616P00039000 | 2023-05-16 11:38AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LVS230616P00040000 | 2023-06-01 1:29PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LVS230616P00041000 | 2023-05-26 10:09AM EDT | 41.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| LVS230616P00042000 | 2023-05-24 3:04PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LVS230616P00043000 | 2023-06-07 2:54PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LVS230616P00044000 | 2023-05-25 9:46AM EDT | 44.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| LVS230616P00045000 | 2023-06-08 10:26AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LVS230616P00046000 | 2023-06-07 3:57PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LVS230616P00047000 | 2023-06-07 10:36AM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| LVS230616P00048000 | 2023-06-08 12:51PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LVS230616P00049000 | 2023-06-08 9:30AM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LVS230616P00050000 | 2023-06-08 3:26PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
| LVS230616P00051000 | 2023-06-08 9:40AM EDT | 51.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LVS230616P00052000 | 2023-06-08 11:59AM EDT | 52.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LVS230616P00052500 | 2023-06-08 9:35AM EDT | 52.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| LVS230616P00053000 | 2023-06-08 12:20PM EDT | 53.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LVS230616P00054000 | 2023-06-08 3:26PM EDT | 54.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 12.50% |
| LVS230616P00055000 | 2023-06-08 3:26PM EDT | 55.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 789 | 0 | 6.25% |
| LVS230616P00056000 | 2023-06-08 3:05PM EDT | 56.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 6.25% |
| LVS230616P00057000 | 2023-06-08 12:01PM EDT | 57.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LVS230616P00057500 | 2023-06-08 3:57PM EDT | 57.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 1.56% |
| LVS230616P00058000 | 2023-06-08 12:55PM EDT | 58.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| LVS230616P00059000 | 2023-06-08 3:57PM EDT | 59.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| LVS230616P00060000 | 2023-06-08 3:53PM EDT | 60.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS230616P00061000 | 2023-06-08 10:09AM EDT | 61.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LVS230616P00062000 | 2023-06-02 2:02PM EDT | 62.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LVS230616P00062500 | 2023-06-05 10:25AM EDT | 62.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS230616P00063000 | 2023-06-01 1:59PM EDT | 63.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS230616P00064000 | 2023-06-02 9:41AM EDT | 64.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS230616P00065000 | 2023-06-06 3:05PM EDT | 65.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS230616P00066000 | 2023-05-24 9:40AM EDT | 66.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS230616P00067000 | 2023-06-02 1:44PM EDT | 67.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS230616P00067500 | 2023-05-25 9:47AM EDT | 67.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS230616P00068000 | 2023-05-25 9:33AM EDT | 68.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS230616P00069000 | 2023-05-25 9:33AM EDT | 69.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS230616P00070000 | 2023-06-02 3:12PM EDT | 70.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| LVS230616P00075000 | 2023-06-05 11:18AM EDT | 75.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS230616P00080000 | 2023-05-19 2:18PM EDT | 80.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
