Deutsche Märkte geschlossen

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
46,80+0,68 (+1,47%)
Börsenschluss: 04:00PM EST
46,90 +0,10 (+0,21%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS240119C000180002023-10-24 9:24AM EST18.0029.5030.4031.900.00-12726269.43%
LVS240119C000200002023-11-29 9:34AM EST20.0026.3026.5027.300.00-2658114.45%
LVS240119C000230002023-11-30 11:33AM EST23.0023.2523.4524.750.00-2641118.56%
LVS240119C000250002023-11-30 11:24AM EST25.0021.4021.6522.300.00-642495.70%
LVS240119C000280002023-11-30 11:33AM EST28.0018.3018.7019.350.00-13,83584.57%
LVS240119C000300002023-11-29 10:43AM EST30.0016.3016.7017.500.00-12,92479.59%
LVS240119C000330002023-11-20 1:03PM EST33.0016.7013.7514.450.00-33,36665.23%
LVS240119C000350002023-11-14 3:04PM EST35.0014.8711.8012.450.00-102,65457.42%
LVS240119C000380002023-11-29 1:25PM EST38.008.259.059.600.00-101,32251.03%
LVS240119C000400002023-12-01 11:23AM EST40.007.257.257.70+0.22+3.13%143,19550.93%
LVS240119C000410002023-11-21 3:25PM EST41.006.256.256.80-2.70-30.17%5147.90%
LVS240119C000420002023-12-01 9:35AM EST42.005.255.455.60+0.35+7.14%2054638.57%
LVS240119C000450002023-12-01 3:08PM EST45.003.253.203.25+0.51+18.61%2291,58133.35%
LVS240119C000460002023-12-01 2:32PM EST46.002.542.542.58+0.34+15.45%17858831.81%
LVS240119C000470002023-12-01 3:59PM EST47.002.011.982.00+0.43+27.22%4214,82330.62%
LVS240119C000480002023-12-01 3:34PM EST48.001.601.491.54+0.35+28.00%29470130.10%
LVS240119C000490002023-12-01 3:59PM EST49.001.151.121.15+0.20+21.05%551,45229.54%
LVS240119C000500002023-12-01 3:49PM EST50.000.850.820.85+0.19+28.79%1135,69229.25%
LVS240119C000525002023-12-01 3:35PM EST52.500.380.350.40+0.01+2.70%152,55629.64%
LVS240119C000550002023-12-01 1:20PM EST55.000.140.130.20-0.02-12.50%35,79730.96%
LVS240119C000575002023-12-01 3:41PM EST57.500.090.070.13+0.01+12.50%41,41533.89%
LVS240119C000600002023-12-01 2:54PM EST60.000.060.030.11+0.02+50.00%24,57038.09%
LVS240119C000625002023-11-29 3:49PM EST62.500.030.020.050.00-2787237.89%
LVS240119C000650002023-11-29 10:07AM EST65.000.020.010.040.00-53,09640.63%
LVS240119C000675002023-11-28 9:31AM EST67.500.040.000.150.00-102,76254.69%
LVS240119C000700002023-11-28 9:30AM EST70.000.030.000.320.00-12,62859.67%
LVS240119C000750002023-11-28 9:30AM EST75.000.020.000.200.00-11,90062.70%
LVS240119C000800002023-11-21 10:00AM EST80.000.010.000.020.00-52,06053.13%
LVS240119C000850002023-10-20 2:53PM EST85.000.060.000.190.00-21,09375.39%
LVS240119C000900002023-10-10 10:38AM EST90.000.010.000.000.00-248250.00%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS240119P000180002023-11-02 12:01PM EST18.000.020.010.030.00-2559103.13%
LVS240119P000200002023-12-01 12:02PM EST20.000.020.010.04-0.01-33.33%773095.31%
LVS240119P000230002023-11-07 11:44AM EST23.000.030.010.030.00-267878.13%
LVS240119P000250002023-10-24 10:09AM EST25.000.060.010.040.00-21,35471.88%
LVS240119P000280002023-11-30 1:14PM EST28.000.050.030.090.00-11,84767.19%
LVS240119P000300002023-11-29 2:37PM EST30.000.070.010.120.00-22,86059.96%
LVS240119P000330002023-11-30 1:01PM EST33.000.070.040.210.00-22,85654.30%
LVS240119P000350002023-11-30 3:08PM EST35.000.090.040.250.00-423,53653.91%
LVS240119P000380002023-12-01 12:03PM EST38.000.150.130.16-0.05-25.00%601,78837.31%
LVS240119P000400002023-12-01 3:22PM EST40.000.240.230.26-0.08-25.00%1843,77433.79%
LVS240119P000420002023-12-01 3:22PM EST42.000.450.430.47-0.17-27.42%524,93331.30%
LVS240119P000430002023-12-01 1:32PM EST43.000.590.580.64-0.16-21.33%1731130.32%
LVS240119P000440002023-12-01 3:59PM EST44.000.800.800.83-0.32-28.57%4825928.86%
LVS240119P000450002023-12-01 3:31PM EST45.001.071.061.11-0.39-26.71%1755,29427.95%
LVS240119P000460002023-12-01 2:38PM EST46.001.451.411.45-0.26-15.20%19417026.88%
LVS240119P000470002023-12-01 11:02AM EST47.001.881.851.88-0.29-13.36%2174,14925.95%
LVS240119P000480002023-12-01 2:30PM EST48.002.412.382.43-0.33-12.04%1556525.49%
LVS240119P000490002023-12-01 2:11PM EST49.003.153.003.10-0.45-12.50%3020225.59%
LVS240119P000500002023-12-01 3:30PM EST50.003.703.653.90-0.72-16.29%85,54826.66%
LVS240119P000525002023-12-01 9:37AM EST52.506.225.756.15-0.23-3.57%23,31530.81%
LVS240119P000550002023-11-30 3:23PM EST55.008.657.908.550.00-1784435.84%
LVS240119P000575002023-12-01 2:54PM EST57.5010.5510.4011.05-0.45-4.09%78033642.53%
LVS240119P000600002023-12-01 3:05PM EST60.0013.1312.8513.50-0.41-3.03%2,50073946.88%
LVS240119P000625002023-11-15 2:29PM EST62.5013.2015.1516.000.00-471852.49%
LVS240119P000650002023-12-01 3:05PM EST65.0018.2517.8518.55-0.35-1.88%90020859.72%
LVS240119P000675002023-09-07 8:30AM EST67.5015.5021.9022.050.00-1090.97%
LVS240119P000700002023-10-11 8:32AM EST70.0023.650.000.000.00-100.00%
LVS240119P000750002023-09-26 12:05PM EST75.0029.3327.2027.900.00-200.00%
LVS240119P000800002023-05-16 2:24PM EST80.0021.6521.0021.550.00-3120.00%
LVS240119P000850002023-11-29 3:45PM EST85.0039.7037.4038.850.00-20106.01%
LVS240119P000900002023-11-29 3:45PM EST90.0044.6042.2543.600.00-20102.64%