Deutsche Märkte geschlossen

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
35,28+1,69 (+5,03%)
Börsenschluss: 04:00PM EDT
35,15 -0,13 (-0,37%)
Nachbörse: 07:48PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS240119C000180002022-06-22 9:55AM EDT18.0015.9519.1519.700.00-1761964.18%
LVS240119C000200002022-06-29 1:01PM EDT20.0016.2017.7018.150.00-657461.99%
LVS240119C000230002022-06-28 3:28PM EDT23.0015.3015.5516.100.00-254859.34%
LVS240119C000250002022-06-29 11:28AM EDT25.0013.1014.1514.750.00-240057.28%
LVS240119C000280002022-06-30 1:04PM EDT28.0012.1512.5512.950.00-882,66356.23%
LVS240119C000300002022-07-01 1:19PM EDT30.0011.2011.4011.85+1.73+18.27%13,46355.02%
LVS240119C000330002022-06-29 11:45AM EDT33.009.0510.0510.400.00-202,52054.32%
LVS240119C000350002022-07-01 3:38PM EDT35.009.109.059.45+0.63+7.44%21,72353.13%
LVS240119C000380002022-06-30 1:04PM EDT38.007.557.558.250.00-21,00851.39%
LVS240119C000400002022-07-01 12:53PM EDT40.006.857.157.50+0.40+6.20%21,01451.73%
LVS240119C000420002022-06-28 3:19PM EDT42.006.206.556.850.00-221351.48%
LVS240119C000450002022-06-29 3:04PM EDT45.004.765.655.950.00-848050.77%
LVS240119C000470002022-06-30 3:07PM EDT47.004.535.105.450.00-12,15050.40%
LVS240119C000500002022-06-30 1:25PM EDT50.004.104.304.700.00-21,32750.66%
LVS240119C000525002022-06-16 2:44PM EDT52.502.603.854.250.00-211050.70%
LVS240119C000550002022-06-30 3:55PM EDT55.002.893.403.800.00-1039350.43%
LVS240119C000600002022-07-01 3:01PM EDT60.002.592.633.00+0.24+10.21%3774549.70%
LVS240119C000650002022-06-29 3:09PM EDT65.002.152.052.35+0.35+19.44%459348.94%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS240119P000180002022-06-29 1:16PM EDT18.001.681.371.720.00-208056.54%
LVS240119P000200002022-07-01 12:52PM EDT20.002.051.762.15+0.20+10.81%170854.42%
LVS240119P000230002022-06-29 1:47PM EDT23.003.002.592.930.00-250952.25%
LVS240119P000250002022-06-30 3:54PM EDT25.003.743.303.500.00-267251.01%
LVS240119P000280002022-06-29 2:43PM EDT28.004.854.404.600.00-1397250.00%
LVS240119P000300002022-06-29 2:12PM EDT30.005.655.205.400.00-301,99948.68%
LVS240119P000330002022-07-01 2:23PM EDT33.006.856.406.80-0.30-4.20%71,89047.22%
LVS240119P000350002022-06-30 12:11PM EDT35.008.357.657.850.00-101,22946.42%
LVS240119P000380002022-07-01 2:10PM EDT38.009.649.309.60-0.36-3.60%739645.52%
LVS240119P000400002022-06-29 1:24PM EDT40.0011.5010.4010.950.00-51,72545.50%
LVS240119P000420002022-06-07 12:02PM EDT42.0011.6011.8012.250.00-76244.84%
LVS240119P000450002022-06-01 11:18AM EDT45.0014.4514.5514.850.00-231546.97%
LVS240119P000470002022-06-16 10:08AM EDT47.0018.1215.1015.550.00-116242.01%
LVS240119P000500002022-06-28 10:49AM EDT50.0017.1017.4517.950.00-11,45641.87%
LVS240119P000525002022-05-20 3:34PM EDT52.5021.3521.8522.350.00-63454.48%
LVS240119P000550002022-07-01 2:59PM EDT55.0021.9021.1021.90-1.15-4.99%111939.94%
LVS240119P000600002022-06-07 3:34PM EDT60.0025.5025.7526.200.00-227638.71%
LVS240119P000650002022-06-15 10:09AM EDT65.0032.4330.2530.700.00-9047537.59%