Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,0762%) BTC-EUR
35.617,77 +370,20 (+1,05%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240119C00018000 | 2023-10-24 9:24AM EST | 18.00 | 29.50 | 30.40 | 31.90 | 0.00 | - | 12 | 726 | 269.43% |
| LVS240119C00020000 | 2023-11-29 9:34AM EST | 20.00 | 26.30 | 26.50 | 27.30 | 0.00 | - | 2 | 658 | 114.45% |
| LVS240119C00023000 | 2023-11-30 11:33AM EST | 23.00 | 23.25 | 23.45 | 24.75 | 0.00 | - | 2 | 641 | 118.56% |
| LVS240119C00025000 | 2023-11-30 11:24AM EST | 25.00 | 21.40 | 21.65 | 22.30 | 0.00 | - | 6 | 424 | 95.70% |
| LVS240119C00028000 | 2023-11-30 11:33AM EST | 28.00 | 18.30 | 18.70 | 19.35 | 0.00 | - | 1 | 3,835 | 84.57% |
| LVS240119C00030000 | 2023-11-29 10:43AM EST | 30.00 | 16.30 | 16.70 | 17.50 | 0.00 | - | 1 | 2,924 | 79.59% |
| LVS240119C00033000 | 2023-11-20 1:03PM EST | 33.00 | 16.70 | 13.75 | 14.45 | 0.00 | - | 3 | 3,366 | 65.23% |
| LVS240119C00035000 | 2023-11-14 3:04PM EST | 35.00 | 14.87 | 11.80 | 12.45 | 0.00 | - | 10 | 2,654 | 57.42% |
| LVS240119C00038000 | 2023-11-29 1:25PM EST | 38.00 | 8.25 | 9.05 | 9.60 | 0.00 | - | 10 | 1,322 | 51.03% |
| LVS240119C00040000 | 2023-12-01 11:23AM EST | 40.00 | 7.25 | 7.25 | 7.70 | +0.22 | +3.13% | 14 | 3,195 | 50.93% |
| LVS240119C00041000 | 2023-11-21 3:25PM EST | 41.00 | 6.25 | 6.25 | 6.80 | -2.70 | -30.17% | 5 | 1 | 47.90% |
| LVS240119C00042000 | 2023-12-01 9:35AM EST | 42.00 | 5.25 | 5.45 | 5.60 | +0.35 | +7.14% | 20 | 546 | 38.57% |
| LVS240119C00045000 | 2023-12-01 3:08PM EST | 45.00 | 3.25 | 3.20 | 3.25 | +0.51 | +18.61% | 229 | 1,581 | 33.35% |
| LVS240119C00046000 | 2023-12-01 2:32PM EST | 46.00 | 2.54 | 2.54 | 2.58 | +0.34 | +15.45% | 178 | 588 | 31.81% |
| LVS240119C00047000 | 2023-12-01 3:59PM EST | 47.00 | 2.01 | 1.98 | 2.00 | +0.43 | +27.22% | 421 | 4,823 | 30.62% |
| LVS240119C00048000 | 2023-12-01 3:34PM EST | 48.00 | 1.60 | 1.49 | 1.54 | +0.35 | +28.00% | 294 | 701 | 30.10% |
| LVS240119C00049000 | 2023-12-01 3:59PM EST | 49.00 | 1.15 | 1.12 | 1.15 | +0.20 | +21.05% | 55 | 1,452 | 29.54% |
| LVS240119C00050000 | 2023-12-01 3:49PM EST | 50.00 | 0.85 | 0.82 | 0.85 | +0.19 | +28.79% | 113 | 5,692 | 29.25% |
| LVS240119C00052500 | 2023-12-01 3:35PM EST | 52.50 | 0.38 | 0.35 | 0.40 | +0.01 | +2.70% | 15 | 2,556 | 29.64% |
| LVS240119C00055000 | 2023-12-01 1:20PM EST | 55.00 | 0.14 | 0.13 | 0.20 | -0.02 | -12.50% | 3 | 5,797 | 30.96% |
| LVS240119C00057500 | 2023-12-01 3:41PM EST | 57.50 | 0.09 | 0.07 | 0.13 | +0.01 | +12.50% | 4 | 1,415 | 33.89% |
| LVS240119C00060000 | 2023-12-01 2:54PM EST | 60.00 | 0.06 | 0.03 | 0.11 | +0.02 | +50.00% | 2 | 4,570 | 38.09% |
| LVS240119C00062500 | 2023-11-29 3:49PM EST | 62.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 27 | 872 | 37.89% |
| LVS240119C00065000 | 2023-11-29 10:07AM EST | 65.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 5 | 3,096 | 40.63% |
| LVS240119C00067500 | 2023-11-28 9:31AM EST | 67.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 10 | 2,762 | 54.69% |
| LVS240119C00070000 | 2023-11-28 9:30AM EST | 70.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 1 | 2,628 | 59.67% |
| LVS240119C00075000 | 2023-11-28 9:30AM EST | 75.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 1,900 | 62.70% |
| LVS240119C00080000 | 2023-11-21 10:00AM EST | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,060 | 53.13% |
| LVS240119C00085000 | 2023-10-20 2:53PM EST | 85.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 2 | 1,093 | 75.39% |
| LVS240119C00090000 | 2023-10-10 10:38AM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 482 | 50.00% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240119P00018000 | 2023-11-02 12:01PM EST | 18.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 559 | 103.13% |
| LVS240119P00020000 | 2023-12-01 12:02PM EST | 20.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 7 | 730 | 95.31% |
| LVS240119P00023000 | 2023-11-07 11:44AM EST | 23.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 678 | 78.13% |
| LVS240119P00025000 | 2023-10-24 10:09AM EST | 25.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 2 | 1,354 | 71.88% |
| LVS240119P00028000 | 2023-11-30 1:14PM EST | 28.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 1 | 1,847 | 67.19% |
| LVS240119P00030000 | 2023-11-29 2:37PM EST | 30.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 2 | 2,860 | 59.96% |
| LVS240119P00033000 | 2023-11-30 1:01PM EST | 33.00 | 0.07 | 0.04 | 0.21 | 0.00 | - | 2 | 2,856 | 54.30% |
| LVS240119P00035000 | 2023-11-30 3:08PM EST | 35.00 | 0.09 | 0.04 | 0.25 | 0.00 | - | 42 | 3,536 | 53.91% |
| LVS240119P00038000 | 2023-12-01 12:03PM EST | 38.00 | 0.15 | 0.13 | 0.16 | -0.05 | -25.00% | 60 | 1,788 | 37.31% |
| LVS240119P00040000 | 2023-12-01 3:22PM EST | 40.00 | 0.24 | 0.23 | 0.26 | -0.08 | -25.00% | 184 | 3,774 | 33.79% |
| LVS240119P00042000 | 2023-12-01 3:22PM EST | 42.00 | 0.45 | 0.43 | 0.47 | -0.17 | -27.42% | 52 | 4,933 | 31.30% |
| LVS240119P00043000 | 2023-12-01 1:32PM EST | 43.00 | 0.59 | 0.58 | 0.64 | -0.16 | -21.33% | 17 | 311 | 30.32% |
| LVS240119P00044000 | 2023-12-01 3:59PM EST | 44.00 | 0.80 | 0.80 | 0.83 | -0.32 | -28.57% | 48 | 259 | 28.86% |
| LVS240119P00045000 | 2023-12-01 3:31PM EST | 45.00 | 1.07 | 1.06 | 1.11 | -0.39 | -26.71% | 175 | 5,294 | 27.95% |
| LVS240119P00046000 | 2023-12-01 2:38PM EST | 46.00 | 1.45 | 1.41 | 1.45 | -0.26 | -15.20% | 194 | 170 | 26.88% |
| LVS240119P00047000 | 2023-12-01 11:02AM EST | 47.00 | 1.88 | 1.85 | 1.88 | -0.29 | -13.36% | 217 | 4,149 | 25.95% |
| LVS240119P00048000 | 2023-12-01 2:30PM EST | 48.00 | 2.41 | 2.38 | 2.43 | -0.33 | -12.04% | 15 | 565 | 25.49% |
| LVS240119P00049000 | 2023-12-01 2:11PM EST | 49.00 | 3.15 | 3.00 | 3.10 | -0.45 | -12.50% | 30 | 202 | 25.59% |
| LVS240119P00050000 | 2023-12-01 3:30PM EST | 50.00 | 3.70 | 3.65 | 3.90 | -0.72 | -16.29% | 8 | 5,548 | 26.66% |
| LVS240119P00052500 | 2023-12-01 9:37AM EST | 52.50 | 6.22 | 5.75 | 6.15 | -0.23 | -3.57% | 2 | 3,315 | 30.81% |
| LVS240119P00055000 | 2023-11-30 3:23PM EST | 55.00 | 8.65 | 7.90 | 8.55 | 0.00 | - | 17 | 844 | 35.84% |
| LVS240119P00057500 | 2023-12-01 2:54PM EST | 57.50 | 10.55 | 10.40 | 11.05 | -0.45 | -4.09% | 780 | 336 | 42.53% |
| LVS240119P00060000 | 2023-12-01 3:05PM EST | 60.00 | 13.13 | 12.85 | 13.50 | -0.41 | -3.03% | 2,500 | 739 | 46.88% |
| LVS240119P00062500 | 2023-11-15 2:29PM EST | 62.50 | 13.20 | 15.15 | 16.00 | 0.00 | - | 47 | 18 | 52.49% |
| LVS240119P00065000 | 2023-12-01 3:05PM EST | 65.00 | 18.25 | 17.85 | 18.55 | -0.35 | -1.88% | 900 | 208 | 59.72% |
| LVS240119P00067500 | 2023-09-07 8:30AM EST | 67.50 | 15.50 | 21.90 | 22.05 | 0.00 | - | 1 | 0 | 90.97% |
| LVS240119P00070000 | 2023-10-11 8:32AM EST | 70.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240119P00075000 | 2023-09-26 12:05PM EST | 75.00 | 29.33 | 27.20 | 27.90 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240119P00080000 | 2023-05-16 2:24PM EST | 80.00 | 21.65 | 21.00 | 21.55 | 0.00 | - | 3 | 12 | 0.00% |
| LVS240119P00085000 | 2023-11-29 3:45PM EST | 85.00 | 39.70 | 37.40 | 38.85 | 0.00 | - | 2 | 0 | 106.01% |
| LVS240119P00090000 | 2023-11-29 3:45PM EST | 90.00 | 44.60 | 42.25 | 43.60 | 0.00 | - | 2 | 0 | 102.64% |
