LVS - Las Vegas Sands Corp.

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS240119C000180002023-05-03 2:56PM EDT18.0044.8037.6538.200.00-173687.30%
LVS240119C000200002023-05-01 10:18AM EDT20.0046.1034.7535.250.00-16950.00%
LVS240119C000230002023-03-24 12:37PM EDT23.0032.1040.6041.300.00-1645195.17%
LVS240119C000250002023-04-21 9:41AM EDT25.0037.4236.1036.700.00-5445147.73%
LVS240119C000280002023-03-20 9:39AM EDT28.0028.350.000.000.00-63,8600.00%
LVS240119C000300002023-06-01 10:12AM EDT30.0026.5526.4027.05+0.25+0.95%152,94366.11%
LVS240119C000330002023-05-23 2:27PM EDT33.0022.9023.8524.35-1.85-7.47%13,38162.89%
LVS240119C000350002023-06-01 1:33PM EDT35.0022.7522.1022.60-0.10-0.44%222,79960.40%
LVS240119C000380002023-06-01 11:47AM EDT38.0019.7019.5520.05+0.15+0.77%51,41757.01%
LVS240119C000400002023-06-01 3:23PM EDT40.0018.5518.0018.40+1.15+6.61%252,92455.36%
LVS240119C000420002023-06-01 12:57PM EDT42.0017.1516.3016.85+0.02+0.12%442853.15%
LVS240119C000450002023-05-25 9:47AM EDT45.0014.2014.0514.55-1.00-6.58%1065850.57%
LVS240119C000470002023-06-01 11:57AM EDT47.0013.0012.8013.15-0.40-2.99%303,23750.95%
LVS240119C000500002023-06-01 10:54AM EDT50.0010.5610.6511.10-1.19-10.13%62,08548.44%
LVS240119C000525002023-06-01 11:47AM EDT52.509.109.109.55-0.05-0.55%9064446.70%
LVS240119C000550002023-05-30 2:42PM EDT55.006.907.758.15-0.85-10.97%11,83245.25%
LVS240119C000575002023-06-01 2:55PM EDT57.506.896.556.85+0.71+11.49%1198243.73%
LVS240119C000600002023-06-01 12:30PM EDT60.005.785.455.60+0.58+11.15%131,49441.85%
LVS240119C000625002023-06-01 9:49AM EDT62.503.904.504.70-0.25-6.02%3377441.28%
LVS240119C000650002023-06-01 12:32PM EDT65.003.853.653.80+0.41+11.92%2512,41740.08%
LVS240119C000675002023-05-30 2:48PM EDT67.502.922.873.100.00-634739.40%
LVS240119C000700002023-06-01 1:22PM EDT70.002.522.392.50+0.17+7.23%51,57438.73%
LVS240119C000750002023-05-30 1:10PM EDT75.001.491.501.610.00-421,95137.79%
LVS240119C000800002023-06-01 3:32PM EDT80.000.990.961.02+0.11+12.50%42,04637.11%
LVS240119C000850002023-05-25 9:30AM EDT85.000.740.580.650.00-11,13036.77%
LVS240119C000900002023-05-26 10:28AM EDT90.000.460.370.430.00-514236.82%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS240119P000180002023-05-11 2:41PM EDT18.000.110.070.220.00-8244370.31%
LVS240119P000200002023-05-31 12:03PM EDT20.000.220.110.230.00-269365.82%
LVS240119P000230002023-05-30 9:30AM EDT23.000.280.190.370.00-558962.79%
LVS240119P000250002023-05-19 2:29PM EDT25.000.280.250.390.00-2501,46558.94%
LVS240119P000280002023-05-30 2:31PM EDT28.000.470.380.530.00-51,10755.42%
LVS240119P000300002023-05-31 10:23AM EDT30.000.650.470.630.00-13,21052.83%
LVS240119P000330002023-05-23 2:52PM EDT33.000.800.780.850.00-392,88550.78%
LVS240119P000350002023-06-01 9:32AM EDT35.001.120.971.060.00-33,76649.81%
LVS240119P000380002023-05-15 2:13PM EDT38.001.051.321.420.00-9063847.19%
LVS240119P000400002023-05-30 12:24PM EDT40.001.751.621.730.00-12,04645.73%
LVS240119P000420002023-05-26 2:17PM EDT42.002.031.962.090.00-260344.31%
LVS240119P000450002023-05-31 2:03PM EDT45.002.862.582.690.00-3863,63341.88%
LVS240119P000470002023-06-01 2:56PM EDT47.003.103.103.250.00-2271,81740.93%
LVS240119P000500002023-06-01 3:45PM EDT50.004.003.954.15-0.50-11.11%1694,29638.97%
LVS240119P000525002023-06-01 12:44PM EDT52.504.904.855.10-0.55-10.09%3711,22137.76%
LVS240119P000550002023-05-31 10:20AM EDT55.006.655.906.150.00-32,57636.34%
LVS240119P000575002023-06-01 3:06PM EDT57.506.957.057.35-0.55-7.33%201,95734.97%
LVS240119P000600002023-05-31 2:18PM EDT60.008.858.458.700.00-81,25833.61%
LVS240119P000625002023-05-31 3:31PM EDT62.5010.509.9010.200.00-6268232.23%
LVS240119P000650002023-05-30 1:28PM EDT65.0012.1511.5511.850.00-14,13830.81%
LVS240119P000675002023-05-11 3:11PM EDT67.5010.0013.3513.700.00-3448729.71%
LVS240119P000700002023-05-24 9:30AM EDT70.0015.8015.3515.750.00-2213829.16%
LVS240119P000750002023-05-23 11:19AM EDT75.0018.1019.6520.100.00-130127.59%
LVS240119P000800002023-05-16 3:24PM EDT80.0021.6524.2524.950.00-31229.54%
LVS240119P000850002023-05-12 3:30PM EDT85.0024.7029.0530.000.00--033.94%
LVS240119P000900002023-04-26 11:46AM EDT90.0027.4033.3534.100.00--00.00%