Deutsche Märkte geschlossen

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
47,96+1,07 (+2,28%)
Börsenschluss: 04:00PM EST
48,00 +0,04 (+0,08%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS240119C000180002022-08-09 12:53PM EST18.0020.3021.2021.650.00-66410.00%
LVS240119C000200002022-08-11 11:29AM EST20.0019.7519.7020.15+1.50+8.22%16390.00%
LVS240119C000230002022-08-03 10:13AM EST23.0018.6517.4517.800.00-15920.00%
LVS240119C000250002022-08-09 8:55AM EST25.0014.9016.0516.350.00-14200.00%
LVS240119C000280002022-08-08 12:15PM EST28.0014.4014.0014.350.00-1223,0100.00%
LVS240119C000300002022-08-09 10:57AM EST30.0011.9312.8013.150.00-203,5200.00%
LVS240119C000330002022-08-11 10:21AM EST33.0011.4010.9511.50+1.05+10.14%5102,7030.00%
LVS240119C000350002022-08-09 8:34AM EST35.009.5010.1010.350.00-202,1970.00%
LVS240119C000380002022-08-11 12:38PM EST38.008.858.709.00+0.80+9.94%201,0660.00%
LVS240119C000400002022-08-10 10:19AM EST40.007.357.658.10-0.75-9.26%11,50211.04%
LVS240119C000420002022-08-11 9:20AM EST42.007.857.057.30+1.25+18.94%2024918.65%
LVS240119C000450002022-08-11 8:55AM EST45.006.205.856.30+0.20+3.33%160023.74%
LVS240119C000470002022-08-09 8:30AM EST47.005.105.255.650.00-102,19925.66%
LVS240119C000500002022-08-11 10:22AM EST50.004.654.604.85+0.45+10.71%41,29828.06%
LVS240119C000525002022-07-11 9:50AM EST52.502.503.603.900.00--11127.76%
LVS240119C000550002022-08-04 11:39AM EST55.004.343.503.700.00-430430.54%
LVS240119C000600002022-08-10 12:59PM EST60.002.502.702.85+0.05+2.04%2278432.40%
LVS240119C000650002022-08-11 1:36PM EST65.002.142.072.22+0.04+1.90%1071,06033.89%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS240119P000180002022-08-09 2:56PM EST18.001.090.981.160.00-215373.02%
LVS240119P000200002022-07-29 9:16AM EST20.001.501.331.450.00-971471.44%
LVS240119P000230002022-08-05 2:08PM EST23.001.941.922.090.00-1850169.80%
LVS240119P000250002022-08-08 12:47PM EST25.002.502.412.620.00-168469.12%
LVS240119P000280002022-08-04 2:57PM EST28.003.233.253.400.00-101,01967.48%
LVS240119P000300002022-08-09 9:41AM EST30.004.603.954.100.00-22,19367.21%
LVS240119P000330002022-08-08 9:00AM EST33.004.905.105.250.00-21,93266.66%
LVS240119P000350002022-08-04 11:00AM EST35.005.845.956.150.00-22,21566.53%
LVS240119P000380002022-08-10 2:01PM EST38.007.947.457.65-0.16-1.98%2539266.77%
LVS240119P000400002022-08-04 11:00AM EST40.008.258.508.750.00-11,72766.92%
LVS240119P000420002022-08-04 10:26AM EST42.009.359.659.850.00-5034067.02%
LVS240119P000450002022-07-21 8:38AM EST45.0011.9211.5511.850.00-133068.04%
LVS240119P000470002022-07-13 11:52AM EST47.0016.5012.9013.100.00--17068.37%
LVS240119P000500002022-07-14 10:30AM EST50.0018.5315.0515.250.00-11,45869.45%
LVS240119P000525002022-08-08 9:06AM EST52.5016.4016.9517.350.00--3471.01%
LVS240119P000550002022-08-10 9:44AM EST55.0019.7418.9019.15+0.49+2.55%111171.62%
LVS240119P000600002022-08-09 11:43AM EST60.0024.4023.1023.550.00-228874.79%
LVS240119P000650002022-08-08 1:07PM EST65.0027.8027.6027.900.00-1146577.69%