Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.757,93 +719,62 (+1,80%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS231215C00025000 | 2023-10-16 8:40AM EST | 25.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS231215C00030000 | 2023-11-20 10:18AM EST | 30.00 | 19.10 | 16.10 | 16.75 | 0.00 | - | 8 | 7 | 142.19% |
| LVS231215C00034000 | 2023-12-05 10:55AM EST | 34.00 | 10.95 | 12.35 | 12.55 | 0.00 | - | 15 | 18 | 114.84% |
| LVS231215C00035000 | 2023-12-07 9:30AM EST | 35.00 | 10.01 | 11.35 | 11.70 | 0.00 | - | 3 | 17 | 122.27% |
| LVS231215C00036000 | 2023-11-30 9:42AM EST | 36.00 | 9.45 | 10.35 | 10.55 | 0.00 | - | - | 1 | 96.09% |
| LVS231215C00037000 | 2023-12-04 9:37AM EST | 37.00 | 9.40 | 9.35 | 9.50 | 0.00 | - | 1 | 3 | 80.08% |
| LVS231215C00038000 | 2023-12-05 10:07AM EST | 38.00 | 7.15 | 8.30 | 8.50 | 0.00 | - | - | 9 | 60.94% |
| LVS231215C00039000 | 2023-11-29 2:29PM EST | 39.00 | 6.80 | 7.15 | 7.65 | 0.00 | - | - | 1 | 53.13% |
| LVS231215C00040000 | 2023-12-08 1:59PM EST | 40.00 | 6.26 | 6.10 | 6.80 | +1.30 | +26.21% | 3 | 78 | 61.33% |
| LVS231215C00041000 | 2023-11-30 9:46AM EST | 41.00 | 4.80 | 5.10 | 5.75 | 0.00 | - | 3 | 5 | 82.91% |
| LVS231215C00042000 | 2023-11-03 9:48AM EST | 42.00 | 7.35 | 4.60 | 5.30 | 0.00 | - | 2 | 3 | 83.98% |
| LVS231215C00043000 | 2023-12-07 12:19PM EST | 43.00 | 1.98 | 3.40 | 3.70 | 0.00 | - | 1 | 22 | 56.64% |
| LVS231215C00044000 | 2023-12-08 3:43PM EST | 44.00 | 2.50 | 2.49 | 2.66 | +1.23 | +96.85% | 51 | 65 | 42.68% |
| LVS231215C00044500 | 2023-12-08 1:01PM EST | 44.50 | 1.80 | 1.87 | 2.27 | +0.85 | +89.47% | 2 | 93 | 42.58% |
| LVS231215C00045000 | 2023-12-08 2:25PM EST | 45.00 | 1.64 | 1.63 | 1.71 | +0.97 | +144.78% | 145 | 2,163 | 33.20% |
| LVS231215C00045500 | 2023-12-08 2:48PM EST | 45.50 | 1.18 | 1.28 | 1.32 | +0.67 | +131.37% | 391 | 372 | 31.45% |
| LVS231215C00046000 | 2023-12-08 3:55PM EST | 46.00 | 0.94 | 0.95 | 0.99 | +0.58 | +161.11% | 2,443 | 1,514 | 30.57% |
| LVS231215C00046500 | 2023-12-08 3:59PM EST | 46.50 | 0.70 | 0.69 | 0.72 | +0.44 | +169.23% | 297 | 953 | 30.18% |
| LVS231215C00047000 | 2023-12-08 3:59PM EST | 47.00 | 0.49 | 0.49 | 0.51 | +0.31 | +172.22% | 867 | 2,693 | 30.13% |
| LVS231215C00047500 | 2023-12-08 3:43PM EST | 47.50 | 0.33 | 0.33 | 0.36 | +0.18 | +120.00% | 294 | 315 | 30.66% |
| LVS231215C00048000 | 2023-12-08 3:45PM EST | 48.00 | 0.22 | 0.22 | 0.25 | +0.11 | +100.00% | 247 | 885 | 31.25% |
| LVS231215C00048500 | 2023-12-08 3:38PM EST | 48.50 | 0.16 | 0.14 | 0.17 | +0.06 | +60.00% | 176 | 644 | 31.74% |
| LVS231215C00049000 | 2023-12-08 3:01PM EST | 49.00 | 0.10 | 0.09 | 0.12 | +0.01 | +11.11% | 22 | 10,014 | 32.81% |
| LVS231215C00049500 | 2023-12-08 2:17PM EST | 49.50 | 0.09 | 0.06 | 0.09 | +0.03 | +50.00% | 12 | 551 | 34.38% |
| LVS231215C00050000 | 2023-12-08 3:58PM EST | 50.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 303 | 10,163 | 34.77% |
| LVS231215C00051000 | 2023-12-08 2:48PM EST | 51.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 26 | 67 | 43.16% |
| LVS231215C00052000 | 2023-12-01 3:30PM EST | 52.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 30 | 128 | 44.92% |
| LVS231215C00052500 | 2023-12-06 10:50AM EST | 52.50 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 4 | 3,282 | 42.97% |
| LVS231215C00053000 | 2023-12-08 9:59AM EST | 53.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 205 | 131 | 45.70% |
| LVS231215C00054000 | 2023-12-05 3:35PM EST | 54.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 55 | 111 | 54.30% |
| LVS231215C00055000 | 2023-12-06 12:35PM EST | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 4,635 | 53.91% |
| LVS231215C00056000 | 2023-12-01 10:54AM EST | 56.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 45 | 45 | 83.20% |
| LVS231215C00057000 | 2023-11-20 2:18PM EST | 57.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | - | 6 | 88.28% |
| LVS231215C00057500 | 2023-12-06 11:01AM EST | 57.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 875 | 65.63% |
| LVS231215C00060000 | 2023-11-16 11:08AM EST | 60.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 655 | 73.44% |
| LVS231215C00062500 | 2023-12-01 1:44PM EST | 62.50 | 0.15 | 0.00 | 0.04 | 0.00 | - | 8 | 2,250 | 90.63% |
| LVS231215C00065000 | 2023-12-06 9:40AM EST | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,112 | 93.75% |
| LVS231215C00067500 | 2023-11-08 2:04PM EST | 67.50 | 0.01 | 0.00 | 0.24 | 0.00 | - | 2 | 2,265 | 142.19% |
| LVS231215C00070000 | 2023-11-08 2:04PM EST | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,019 | 110.94% |
| LVS231215C00075000 | 2023-11-27 10:34AM EST | 75.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 245 | 132.81% |
| LVS231215C00080000 | 2023-09-12 12:17PM EST | 80.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 20 | 366 | 162.50% |
| LVS231215C00085000 | 2023-10-19 10:37AM EST | 85.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 8 | 211 | 156.25% |
| LVS231215C00090000 | 2023-11-10 12:31PM EST | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 14 | 168.75% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS231215P00025000 | 2023-11-09 9:54AM EST | 25.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 105 | 168.75% |
| LVS231215P00030000 | 2023-11-20 12:49PM EST | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 205 | 121.88% |
| LVS231215P00035000 | 2023-12-06 10:50AM EST | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 289 | 82.81% |
| LVS231215P00037000 | 2023-12-05 12:23PM EST | 37.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 110 | 73.44% |
| LVS231215P00038000 | 2023-12-04 3:57PM EST | 38.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 20 | 66.41% |
| LVS231215P00039000 | 2023-11-29 1:32PM EST | 39.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 13 | 58.59% |
| LVS231215P00040000 | 2023-12-08 12:32PM EST | 40.00 | 0.03 | 0.00 | 0.01 | -0.05 | -62.50% | 1 | 919 | 46.88% |
| LVS231215P00041000 | 2023-12-08 3:35PM EST | 41.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 25 | 466 | 48.83% |
| LVS231215P00041500 | 2023-12-08 10:29AM EST | 41.50 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 12 | 40 | 44.92% |
| LVS231215P00042000 | 2023-12-08 3:55PM EST | 42.00 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 15 | 6,477 | 39.06% |
| LVS231215P00042500 | 2023-12-08 11:53AM EST | 42.50 | 0.05 | 0.02 | 0.06 | -0.08 | -61.54% | 2 | 283 | 40.04% |
| LVS231215P00043000 | 2023-12-08 10:20AM EST | 43.00 | 0.11 | 0.04 | 0.07 | -0.07 | -38.89% | 15 | 208 | 37.11% |
| LVS231215P00043500 | 2023-12-08 11:06AM EST | 43.50 | 0.15 | 0.06 | 0.09 | -0.15 | -50.00% | 22 | 64 | 34.57% |
| LVS231215P00044000 | 2023-12-08 3:56PM EST | 44.00 | 0.10 | 0.10 | 0.12 | -0.32 | -76.19% | 61 | 636 | 32.52% |
| LVS231215P00044500 | 2023-12-08 3:25PM EST | 44.50 | 0.19 | 0.14 | 0.19 | -0.39 | -67.24% | 86 | 312 | 32.13% |
| LVS231215P00045000 | 2023-12-08 3:59PM EST | 45.00 | 0.24 | 0.22 | 0.26 | -0.58 | -70.73% | 185 | 4,260 | 30.18% |
| LVS231215P00045500 | 2023-12-08 3:35PM EST | 45.50 | 0.42 | 0.35 | 0.39 | -0.80 | -65.57% | 20 | 525 | 29.69% |
| LVS231215P00046000 | 2023-12-08 3:39PM EST | 46.00 | 0.60 | 0.53 | 0.57 | -0.95 | -61.29% | 138 | 454 | 29.35% |
| LVS231215P00046500 | 2023-12-08 3:55PM EST | 46.50 | 0.82 | 0.77 | 0.80 | -1.19 | -59.20% | 66 | 395 | 29.00% |
| LVS231215P00047000 | 2023-12-08 3:53PM EST | 47.00 | 1.10 | 1.06 | 1.10 | -1.16 | -51.33% | 105 | 821 | 29.30% |
| LVS231215P00047500 | 2023-12-04 10:24AM EST | 47.50 | 1.78 | 1.31 | 1.46 | 0.00 | - | 36 | 264 | 30.18% |
| LVS231215P00048000 | 2023-12-08 12:41PM EST | 48.00 | 2.15 | 1.71 | 1.86 | -0.98 | -31.31% | 6 | 751 | 31.25% |
| LVS231215P00048500 | 2023-12-01 10:56AM EST | 48.50 | 2.24 | 1.98 | 2.29 | 0.00 | - | 1 | 116 | 32.42% |
| LVS231215P00049000 | 2023-12-07 10:28AM EST | 49.00 | 2.87 | 2.64 | 2.83 | -1.01 | -26.03% | 1 | 11,249 | 39.65% |
| LVS231215P00049500 | 2023-12-01 11:17AM EST | 49.50 | 2.97 | 2.95 | 3.25 | 0.00 | - | 1 | 614 | 38.67% |
| LVS231215P00050000 | 2023-12-08 12:44PM EST | 50.00 | 3.80 | 2.89 | 3.90 | -1.35 | -26.21% | 14 | 3,847 | 53.52% |
| LVS231215P00051000 | 2023-12-01 3:59PM EST | 51.00 | 5.65 | 4.40 | 4.70 | +1.42 | +33.57% | 2 | 0 | 45.70% |
| LVS231215P00052000 | 2023-11-30 10:15AM EST | 52.00 | 6.05 | 5.55 | 5.70 | 0.00 | - | 1 | 0 | 52.73% |
| LVS231215P00052500 | 2023-12-08 2:11PM EST | 52.50 | 6.35 | 5.80 | 6.35 | -1.40 | -18.06% | 80 | 85 | 70.90% |
| LVS231215P00053000 | 2023-11-30 9:37AM EST | 53.00 | 7.55 | 6.30 | 7.00 | 0.00 | - | - | 0 | 50.78% |
| LVS231215P00055000 | 2023-12-08 2:35PM EST | 55.00 | 8.80 | 8.55 | 9.00 | -1.50 | -14.56% | 1,080 | 343 | 81.64% |
| LVS231215P00057500 | 2023-11-10 3:01PM EST | 57.50 | 9.70 | 10.75 | 11.45 | 0.00 | - | 133 | 0 | 115.23% |
| LVS231215P00058000 | 2023-12-04 9:52AM EST | 58.00 | 11.75 | 11.35 | 11.95 | 0.00 | - | - | 0 | 78.13% |
| LVS231215P00059000 | 2023-12-04 9:52AM EST | 59.00 | 12.75 | 12.20 | 13.00 | 0.00 | - | - | 0 | 129.49% |
| LVS231215P00060000 | 2023-12-07 12:02PM EST | 60.00 | 15.17 | 13.30 | 14.15 | 0.00 | - | 12 | 0 | 104.49% |
| LVS231215P00062500 | 2023-09-06 8:59AM EST | 62.50 | 10.40 | 17.00 | 17.50 | 0.00 | - | 2 | 0 | 204.49% |
| LVS231215P00065000 | 2023-12-01 10:30AM EST | 65.00 | 18.40 | 18.55 | 18.75 | 0.00 | - | 1 | 0 | 110.16% |
| LVS231215P00067500 | 2023-08-08 1:13PM EST | 67.50 | 10.40 | 16.95 | 17.65 | 0.00 | - | 2 | 0 | 0.00% |
| LVS231215P00070000 | 2023-11-14 9:41AM EST | 70.00 | 21.65 | 23.30 | 23.95 | 0.00 | - | 3 | 0 | 115.63% |
| LVS231215P00075000 | 2023-07-10 9:03AM EST | 75.00 | 18.20 | 16.70 | 16.90 | 0.00 | - | 5 | 3 | 0.00% |
| LVS231215P00080000 | 2023-11-10 9:59AM EST | 80.00 | 32.95 | 33.30 | 33.95 | 0.00 | - | 1 | 0 | 148.44% |
