LVS - Las Vegas Sands Corp.
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS230915C00030000 | 2023-03-30 12:34PM EDT | 30.00 | 25.75 | 34.25 | 34.85 | 0.00 | - | 20 | 998 | 212.21% |
| LVS230915C00035000 | 2023-05-25 11:05AM EDT | 35.00 | 22.00 | 22.05 | 22.55 | 0.00 | - | 13 | 253 | 71.39% |
| LVS230915C00040000 | 2023-05-24 3:06PM EDT | 40.00 | 17.35 | 17.45 | 17.90 | 0.00 | - | 2 | 314 | 61.84% |
| LVS230915C00045000 | 2023-05-26 3:59PM EDT | 45.00 | 13.47 | 13.10 | 13.55 | +0.57 | +4.42% | 50 | 38,215 | 54.44% |
| LVS230915C00050000 | 2023-05-25 1:55PM EDT | 50.00 | 9.25 | 9.10 | 9.60 | 0.00 | - | 31 | 3,271 | 50.55% |
| LVS230915C00052500 | 2023-05-26 2:32PM EDT | 52.50 | 7.47 | 7.60 | 7.75 | -0.08 | -1.06% | 7 | 601 | 47.05% |
| LVS230915C00055000 | 2023-05-26 3:20PM EDT | 55.00 | 6.10 | 6.05 | 6.20 | +0.20 | +3.39% | 20 | 1,047 | 45.00% |
| LVS230915C00057500 | 2023-05-26 3:08PM EDT | 57.50 | 4.58 | 4.65 | 4.80 | -0.02 | -0.43% | 19 | 1,300 | 42.86% |
| LVS230915C00060000 | 2023-05-26 1:42PM EDT | 60.00 | 3.47 | 3.55 | 3.65 | +0.02 | +0.58% | 10 | 3,496 | 41.31% |
| LVS230915C00062500 | 2023-05-26 1:51PM EDT | 62.50 | 2.51 | 2.63 | 2.70 | -0.11 | -4.20% | 6 | 1,303 | 39.94% |
| LVS230915C00065000 | 2023-05-26 9:43AM EDT | 65.00 | 1.73 | 1.89 | 1.98 | -0.14 | -7.49% | 1 | 2,222 | 39.09% |
| LVS230915C00067500 | 2023-05-26 10:49AM EDT | 67.50 | 1.37 | 1.32 | 1.44 | +0.10 | +7.87% | 2 | 1,427 | 38.55% |
| LVS230915C00070000 | 2023-05-26 2:11PM EDT | 70.00 | 0.92 | 0.91 | 0.98 | +0.01 | +1.10% | 7 | 2,294 | 37.48% |
| LVS230915C00075000 | 2023-05-25 10:35AM EDT | 75.00 | 0.47 | 0.42 | 0.50 | 0.00 | - | 1 | 2,430 | 37.31% |
| LVS230915C00080000 | 2023-05-24 3:22PM EDT | 80.00 | 0.24 | 0.18 | 0.27 | 0.00 | - | 5 | 2,174 | 37.89% |
| LVS230915C00085000 | 2023-05-22 2:55PM EDT | 85.00 | 0.15 | 0.09 | 0.23 | 0.00 | - | 1 | 40 | 41.60% |
| LVS230915C00090000 | 2023-05-17 9:30AM EDT | 90.00 | 0.08 | 0.03 | 0.16 | 0.00 | - | 2 | 3 | 43.36% |
Putsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS230915P00030000 | 2023-05-22 9:50AM EDT | 30.00 | 0.10 | 0.14 | 0.28 | 0.00 | - | 102 | 213 | 63.87% |
| LVS230915P00035000 | 2023-05-25 11:15AM EDT | 35.00 | 0.41 | 0.35 | 0.55 | 0.00 | - | 2 | 50 | 58.84% |
| LVS230915P00040000 | 2023-05-26 9:34AM EDT | 40.00 | 0.72 | 0.66 | 0.74 | -0.02 | -2.70% | 2 | 1,041 | 50.68% |
| LVS230915P00045000 | 2023-05-26 12:40PM EDT | 45.00 | 1.28 | 1.23 | 1.33 | -0.11 | -7.91% | 2 | 1,457 | 46.29% |
| LVS230915P00050000 | 2023-05-24 3:58PM EDT | 50.00 | 2.45 | 2.21 | 2.35 | 0.00 | - | 133 | 2,335 | 41.87% |
| LVS230915P00052500 | 2023-05-25 11:01AM EDT | 52.50 | 3.17 | 2.93 | 3.10 | 0.00 | - | 1 | 1,561 | 40.03% |
| LVS230915P00055000 | 2023-05-26 1:28PM EDT | 55.00 | 3.92 | 3.80 | 4.00 | -0.29 | -6.89% | 6 | 9,086 | 37.99% |
| LVS230915P00057500 | 2023-05-26 1:42PM EDT | 57.50 | 5.05 | 4.90 | 5.05 | -0.20 | -3.81% | 5 | 903 | 35.61% |
| LVS230915P00060000 | 2023-05-26 3:37PM EDT | 60.00 | 6.35 | 6.30 | 6.45 | -0.20 | -3.05% | 10 | 2,213 | 34.34% |
| LVS230915P00062500 | 2023-05-25 11:35AM EDT | 62.50 | 8.42 | 7.80 | 8.05 | 0.00 | - | 2 | 1,766 | 32.91% |
| LVS230915P00065000 | 2023-05-25 9:37AM EDT | 65.00 | 9.97 | 9.60 | 9.95 | 0.00 | - | 10 | 314 | 32.42% |
| LVS230915P00067500 | 2023-05-19 3:29PM EDT | 67.50 | 8.55 | 11.55 | 12.00 | 0.00 | - | 39 | 248 | 31.84% |
| LVS230915P00070000 | 2023-05-11 1:36PM EDT | 70.00 | 9.70 | 13.70 | 14.20 | 0.00 | - | 1 | 25 | 31.49% |
| LVS230915P00075000 | 2023-05-24 9:30AM EDT | 75.00 | 19.90 | 18.45 | 18.90 | 0.00 | - | 1 | 5 | 31.98% |
| LVS230915P00080000 | 2023-05-23 9:30AM EDT | 80.00 | 21.50 | 23.35 | 23.95 | 0.00 | - | 1 | 2 | 38.77% |
| LVS230915P00085000 | 2023-02-03 12:01PM EDT | 85.00 | 26.74 | 24.00 | 24.40 | 0.00 | - | 2 | 0 | 0.00% |
