Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.763,25 +593,82 (+1,48%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240315C00025000 | 2023-12-08 10:50AM EST | 25.00 | 20.65 | 21.30 | 21.95 | -2.20 | -9.63% | 10 | 0 | 70.80% |
| LVS240315C00030000 | 2023-12-01 2:43PM EST | 30.00 | 17.10 | 16.25 | 17.05 | 0.00 | - | 1 | 538 | 53.71% |
| LVS240315C00035000 | 2023-12-05 9:59AM EST | 35.00 | 10.85 | 11.65 | 12.30 | 0.00 | - | 10 | 610 | 53.76% |
| LVS240315C00040000 | 2023-12-08 12:45PM EST | 40.00 | 7.60 | 7.35 | 8.15 | +1.31 | +20.83% | 7 | 40,741 | 47.29% |
| LVS240315C00045000 | 2023-12-08 1:23PM EST | 45.00 | 3.80 | 3.85 | 4.05 | +0.76 | +25.00% | 170 | 6,103 | 35.07% |
| LVS240315C00050000 | 2023-12-08 3:50PM EST | 50.00 | 1.65 | 1.63 | 1.64 | +0.50 | +43.48% | 51 | 3,140 | 31.35% |
| LVS240315C00052500 | 2023-12-08 2:32PM EST | 52.50 | 0.95 | 0.95 | 1.01 | +0.28 | +41.79% | 126 | 1,806 | 31.10% |
| LVS240315C00055000 | 2023-12-08 11:50AM EST | 55.00 | 0.45 | 0.51 | 0.58 | +0.06 | +15.38% | 26 | 1,117 | 30.64% |
| LVS240315C00057500 | 2023-12-07 3:33PM EST | 57.50 | 0.29 | 0.30 | 0.34 | +0.10 | +52.63% | 1 | 443 | 30.81% |
| LVS240315C00060000 | 2023-12-05 10:22AM EST | 60.00 | 0.18 | 0.17 | 0.20 | +0.01 | +5.88% | 11 | 1,056 | 31.15% |
| LVS240315C00062500 | 2023-12-08 3:23PM EST | 62.50 | 0.10 | 0.09 | 0.20 | -0.02 | -16.67% | 83 | 211 | 34.86% |
| LVS240315C00065000 | 2023-12-08 10:45AM EST | 65.00 | 0.06 | 0.01 | 0.15 | -0.06 | -50.00% | 11 | 248 | 36.33% |
| LVS240315C00067500 | 2023-12-08 10:45AM EST | 67.50 | 0.08 | 0.01 | 0.14 | +0.01 | +14.29% | 10 | 20 | 39.06% |
| LVS240315C00070000 | 2023-11-20 11:52AM EST | 70.00 | 0.07 | 0.01 | 0.24 | 0.00 | - | 1 | 15 | 46.29% |
| LVS240315C00075000 | 2023-11-09 12:45PM EST | 75.00 | 0.07 | 0.01 | 0.22 | 0.00 | - | 4 | 100 | 51.37% |
| LVS240315C00080000 | 2023-12-01 2:11PM EST | 80.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 5 | 1,576 | 44.14% |
| LVS240315C00085000 | 2023-09-19 12:57PM EST | 85.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 60 | 32 | 50.78% |
Putsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240315P00025000 | 2023-12-06 12:12PM EST | 25.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 544 | 55.47% |
| LVS240315P00030000 | 2023-12-08 3:22PM EST | 30.00 | 0.12 | 0.09 | 0.14 | -0.08 | -40.00% | 82 | 117 | 47.46% |
| LVS240315P00035000 | 2023-12-08 9:39AM EST | 35.00 | 0.39 | 0.27 | 0.32 | 0.00 | - | 32 | 4,787 | 39.60% |
| LVS240315P00040000 | 2023-12-07 3:03PM EST | 40.00 | 0.87 | 0.81 | 0.87 | -0.25 | -22.32% | 3 | 9,053 | 34.38% |
| LVS240315P00045000 | 2023-12-08 12:50PM EST | 45.00 | 2.29 | 2.15 | 2.21 | -0.46 | -16.73% | 23 | 3,906 | 30.23% |
| LVS240315P00050000 | 2023-12-08 2:07PM EST | 50.00 | 4.92 | 4.80 | 4.95 | -0.72 | -12.77% | 4 | 833 | 27.95% |
| LVS240315P00052500 | 2023-11-30 12:02PM EST | 52.50 | 7.05 | 6.55 | 6.75 | 0.00 | - | 3 | 780 | 25.95% |
| LVS240315P00055000 | 2023-12-08 12:06PM EST | 55.00 | 8.80 | 8.65 | 9.10 | -1.41 | -13.81% | 20 | 420 | 29.08% |
| LVS240315P00057500 | 2023-11-14 9:30AM EST | 57.50 | 9.38 | 10.80 | 11.45 | 0.00 | - | 10 | 1 | 30.86% |
| LVS240315P00060000 | 2023-12-06 2:31PM EST | 60.00 | 14.94 | 13.30 | 13.95 | 0.00 | - | 58 | 30 | 35.16% |
| LVS240315P00062500 | 2023-09-11 9:34AM EST | 62.50 | 13.74 | 15.85 | 16.25 | 0.00 | - | - | 0 | 32.62% |
| LVS240315P00065000 | 2023-12-05 9:39AM EST | 65.00 | 20.00 | 17.80 | 18.95 | 0.00 | - | 2 | 0 | 42.87% |
