LVS - Las Vegas Sands Corp.
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240119C00018000 | 2023-05-03 2:56PM EDT | 18.00 | 44.80 | 37.65 | 38.20 | 0.00 | - | 1 | 736 | 87.30% |
| LVS240119C00020000 | 2023-05-01 10:18AM EDT | 20.00 | 46.10 | 34.75 | 35.25 | 0.00 | - | 1 | 695 | 0.00% |
| LVS240119C00023000 | 2023-03-24 12:37PM EDT | 23.00 | 32.10 | 40.60 | 41.30 | 0.00 | - | 1 | 645 | 195.17% |
| LVS240119C00025000 | 2023-04-21 9:41AM EDT | 25.00 | 37.42 | 36.10 | 36.70 | 0.00 | - | 5 | 445 | 147.73% |
| LVS240119C00028000 | 2023-03-20 9:39AM EDT | 28.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 6 | 3,860 | 0.00% |
| LVS240119C00030000 | 2023-06-01 10:12AM EDT | 30.00 | 26.55 | 26.40 | 27.05 | +0.25 | +0.95% | 15 | 2,943 | 66.11% |
| LVS240119C00033000 | 2023-05-23 2:27PM EDT | 33.00 | 22.90 | 23.85 | 24.35 | -1.85 | -7.47% | 1 | 3,381 | 62.89% |
| LVS240119C00035000 | 2023-06-01 1:33PM EDT | 35.00 | 22.75 | 22.10 | 22.60 | -0.10 | -0.44% | 22 | 2,799 | 60.40% |
| LVS240119C00038000 | 2023-06-01 11:47AM EDT | 38.00 | 19.70 | 19.55 | 20.05 | +0.15 | +0.77% | 5 | 1,417 | 57.01% |
| LVS240119C00040000 | 2023-06-01 3:23PM EDT | 40.00 | 18.55 | 18.00 | 18.40 | +1.15 | +6.61% | 25 | 2,924 | 55.36% |
| LVS240119C00042000 | 2023-06-01 12:57PM EDT | 42.00 | 17.15 | 16.30 | 16.85 | +0.02 | +0.12% | 4 | 428 | 53.15% |
| LVS240119C00045000 | 2023-05-25 9:47AM EDT | 45.00 | 14.20 | 14.05 | 14.55 | -1.00 | -6.58% | 10 | 658 | 50.57% |
| LVS240119C00047000 | 2023-06-01 11:57AM EDT | 47.00 | 13.00 | 12.80 | 13.15 | -0.40 | -2.99% | 30 | 3,237 | 50.95% |
| LVS240119C00050000 | 2023-06-01 10:54AM EDT | 50.00 | 10.56 | 10.65 | 11.10 | -1.19 | -10.13% | 6 | 2,085 | 48.44% |
| LVS240119C00052500 | 2023-06-01 11:47AM EDT | 52.50 | 9.10 | 9.10 | 9.55 | -0.05 | -0.55% | 90 | 644 | 46.70% |
| LVS240119C00055000 | 2023-05-30 2:42PM EDT | 55.00 | 6.90 | 7.75 | 8.15 | -0.85 | -10.97% | 1 | 1,832 | 45.25% |
| LVS240119C00057500 | 2023-06-01 2:55PM EDT | 57.50 | 6.89 | 6.55 | 6.85 | +0.71 | +11.49% | 11 | 982 | 43.73% |
| LVS240119C00060000 | 2023-06-01 12:30PM EDT | 60.00 | 5.78 | 5.45 | 5.60 | +0.58 | +11.15% | 13 | 1,494 | 41.85% |
| LVS240119C00062500 | 2023-06-01 9:49AM EDT | 62.50 | 3.90 | 4.50 | 4.70 | -0.25 | -6.02% | 33 | 774 | 41.28% |
| LVS240119C00065000 | 2023-06-01 12:32PM EDT | 65.00 | 3.85 | 3.65 | 3.80 | +0.41 | +11.92% | 251 | 2,417 | 40.08% |
| LVS240119C00067500 | 2023-05-30 2:48PM EDT | 67.50 | 2.92 | 2.87 | 3.10 | 0.00 | - | 6 | 347 | 39.40% |
| LVS240119C00070000 | 2023-06-01 1:22PM EDT | 70.00 | 2.52 | 2.39 | 2.50 | +0.17 | +7.23% | 5 | 1,574 | 38.73% |
| LVS240119C00075000 | 2023-05-30 1:10PM EDT | 75.00 | 1.49 | 1.50 | 1.61 | 0.00 | - | 42 | 1,951 | 37.79% |
| LVS240119C00080000 | 2023-06-01 3:32PM EDT | 80.00 | 0.99 | 0.96 | 1.02 | +0.11 | +12.50% | 4 | 2,046 | 37.11% |
| LVS240119C00085000 | 2023-05-25 9:30AM EDT | 85.00 | 0.74 | 0.58 | 0.65 | 0.00 | - | 1 | 1,130 | 36.77% |
| LVS240119C00090000 | 2023-05-26 10:28AM EDT | 90.00 | 0.46 | 0.37 | 0.43 | 0.00 | - | 5 | 142 | 36.82% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240119P00018000 | 2023-05-11 2:41PM EDT | 18.00 | 0.11 | 0.07 | 0.22 | 0.00 | - | 82 | 443 | 70.31% |
| LVS240119P00020000 | 2023-05-31 12:03PM EDT | 20.00 | 0.22 | 0.11 | 0.23 | 0.00 | - | 2 | 693 | 65.82% |
| LVS240119P00023000 | 2023-05-30 9:30AM EDT | 23.00 | 0.28 | 0.19 | 0.37 | 0.00 | - | 5 | 589 | 62.79% |
| LVS240119P00025000 | 2023-05-19 2:29PM EDT | 25.00 | 0.28 | 0.25 | 0.39 | 0.00 | - | 250 | 1,465 | 58.94% |
| LVS240119P00028000 | 2023-05-30 2:31PM EDT | 28.00 | 0.47 | 0.38 | 0.53 | 0.00 | - | 5 | 1,107 | 55.42% |
| LVS240119P00030000 | 2023-05-31 10:23AM EDT | 30.00 | 0.65 | 0.47 | 0.63 | 0.00 | - | 1 | 3,210 | 52.83% |
| LVS240119P00033000 | 2023-05-23 2:52PM EDT | 33.00 | 0.80 | 0.78 | 0.85 | 0.00 | - | 39 | 2,885 | 50.78% |
| LVS240119P00035000 | 2023-06-01 9:32AM EDT | 35.00 | 1.12 | 0.97 | 1.06 | 0.00 | - | 3 | 3,766 | 49.81% |
| LVS240119P00038000 | 2023-05-15 2:13PM EDT | 38.00 | 1.05 | 1.32 | 1.42 | 0.00 | - | 90 | 638 | 47.19% |
| LVS240119P00040000 | 2023-05-30 12:24PM EDT | 40.00 | 1.75 | 1.62 | 1.73 | 0.00 | - | 1 | 2,046 | 45.73% |
| LVS240119P00042000 | 2023-05-26 2:17PM EDT | 42.00 | 2.03 | 1.96 | 2.09 | 0.00 | - | 2 | 603 | 44.31% |
| LVS240119P00045000 | 2023-05-31 2:03PM EDT | 45.00 | 2.86 | 2.58 | 2.69 | 0.00 | - | 386 | 3,633 | 41.88% |
| LVS240119P00047000 | 2023-06-01 2:56PM EDT | 47.00 | 3.10 | 3.10 | 3.25 | 0.00 | - | 227 | 1,817 | 40.93% |
| LVS240119P00050000 | 2023-06-01 3:45PM EDT | 50.00 | 4.00 | 3.95 | 4.15 | -0.50 | -11.11% | 169 | 4,296 | 38.97% |
| LVS240119P00052500 | 2023-06-01 12:44PM EDT | 52.50 | 4.90 | 4.85 | 5.10 | -0.55 | -10.09% | 371 | 1,221 | 37.76% |
| LVS240119P00055000 | 2023-05-31 10:20AM EDT | 55.00 | 6.65 | 5.90 | 6.15 | 0.00 | - | 3 | 2,576 | 36.34% |
| LVS240119P00057500 | 2023-06-01 3:06PM EDT | 57.50 | 6.95 | 7.05 | 7.35 | -0.55 | -7.33% | 20 | 1,957 | 34.97% |
| LVS240119P00060000 | 2023-05-31 2:18PM EDT | 60.00 | 8.85 | 8.45 | 8.70 | 0.00 | - | 8 | 1,258 | 33.61% |
| LVS240119P00062500 | 2023-05-31 3:31PM EDT | 62.50 | 10.50 | 9.90 | 10.20 | 0.00 | - | 62 | 682 | 32.23% |
| LVS240119P00065000 | 2023-05-30 1:28PM EDT | 65.00 | 12.15 | 11.55 | 11.85 | 0.00 | - | 1 | 4,138 | 30.81% |
| LVS240119P00067500 | 2023-05-11 3:11PM EDT | 67.50 | 10.00 | 13.35 | 13.70 | 0.00 | - | 34 | 487 | 29.71% |
| LVS240119P00070000 | 2023-05-24 9:30AM EDT | 70.00 | 15.80 | 15.35 | 15.75 | 0.00 | - | 22 | 138 | 29.16% |
| LVS240119P00075000 | 2023-05-23 11:19AM EDT | 75.00 | 18.10 | 19.65 | 20.10 | 0.00 | - | 1 | 301 | 27.59% |
| LVS240119P00080000 | 2023-05-16 3:24PM EDT | 80.00 | 21.65 | 24.25 | 24.95 | 0.00 | - | 3 | 12 | 29.54% |
| LVS240119P00085000 | 2023-05-12 3:30PM EDT | 85.00 | 24.70 | 29.05 | 30.00 | 0.00 | - | - | 0 | 33.94% |
| LVS240119P00090000 | 2023-04-26 11:46AM EDT | 90.00 | 27.40 | 33.35 | 34.10 | 0.00 | - | - | 0 | 0.00% |
