Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.999,66 -386,43 (-1,01%) Gold
2.306,90 -50,80 (-2,15%) EUR/USD
1,0684 -0,0041 (-0,38%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:26PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510C00040000 | 2024-04-18 11:26AM EDT | 40.00 | 6.50 | 4.20 | 4.90 | 0.00 | - | - | 0 | 55.08% |
| LVS240510C00040500 | 2024-04-24 1:46PM EDT | 40.50 | 5.10 | 4.20 | 4.35 | 0.00 | - | - | 1 | 47.27% |
| LVS240510C00043000 | 2024-04-24 11:06AM EDT | 43.00 | 2.60 | 1.91 | 2.01 | 0.00 | - | 14 | 305 | 31.93% |
| LVS240510C00043500 | 2024-04-30 11:50AM EDT | 43.50 | 1.83 | 1.53 | 1.59 | -0.23 | -11.17% | 1 | 1 | 29.49% |
| LVS240510C00044000 | 2024-04-30 9:45AM EDT | 44.00 | 1.66 | 1.19 | 1.25 | -0.73 | -30.54% | 3 | 20 | 28.91% |
| LVS240510C00045000 | 2024-04-30 2:00PM EDT | 45.00 | 0.69 | 0.66 | 0.70 | -0.48 | -41.03% | 121 | 71 | 27.83% |
| LVS240510C00045500 | 2024-04-30 11:00AM EDT | 45.50 | 0.60 | 0.46 | 0.49 | -0.35 | -36.84% | 109 | 160 | 27.15% |
| LVS240510C00046000 | 2024-04-30 1:59PM EDT | 46.00 | 0.35 | 0.32 | 0.35 | -0.32 | -47.76% | 119 | 215 | 27.44% |
| LVS240510C00046500 | 2024-04-30 12:18PM EDT | 46.50 | 0.32 | 0.20 | 0.24 | -0.20 | -38.46% | 7 | 41 | 27.54% |
| LVS240510C00047000 | 2024-04-30 1:59PM EDT | 47.00 | 0.14 | 0.13 | 0.15 | -0.27 | -65.85% | 177 | 334 | 27.05% |
| LVS240510C00047500 | 2024-04-30 12:07PM EDT | 47.50 | 0.14 | 0.08 | 0.11 | -0.18 | -56.25% | 4 | 64 | 28.13% |
| LVS240510C00048000 | 2024-04-30 11:51AM EDT | 48.00 | 0.10 | 0.05 | 0.08 | -0.13 | -56.52% | 104 | 130 | 29.10% |
| LVS240510C00049000 | 2024-04-30 11:56AM EDT | 49.00 | 0.04 | 0.01 | 0.05 | -0.05 | -55.56% | 3 | 48 | 32.03% |
| LVS240510C00049500 | 2024-04-26 9:37AM EDT | 49.50 | 0.07 | 0.00 | 0.40 | 0.00 | - | 2 | 8 | 59.18% |
| LVS240510C00050000 | 2024-04-29 1:10PM EDT | 50.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 10 | 206 | 54.30% |
| LVS240510C00051000 | 2024-04-30 1:00PM EDT | 51.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 182 | 41.02% |
| LVS240510C00052000 | 2024-04-26 2:28PM EDT | 52.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 27 | 41.02% |
| LVS240510C00053000 | 2024-04-18 12:14PM EDT | 53.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 35 | 81.45% |
| LVS240510C00054000 | 2024-04-29 11:25AM EDT | 54.00 | 0.33 | 0.00 | 0.95 | 0.00 | - | 1 | 68 | 93.65% |
| LVS240510C00055000 | 2024-04-29 11:49AM EDT | 55.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 33 | 56.64% |
| LVS240510C00056000 | 2024-04-23 10:39AM EDT | 56.00 | 0.48 | 0.00 | 0.65 | 0.00 | - | 1 | 42 | 95.31% |
| LVS240510C00057000 | 2024-04-18 9:44AM EDT | 57.00 | 0.29 | 0.00 | 0.95 | 0.00 | - | 4 | 33 | 111.13% |
| LVS240510C00058000 | 2024-04-17 2:23PM EDT | 58.00 | 0.13 | 0.00 | 0.66 | 0.00 | - | 3 | 11 | 106.25% |
| LVS240510C00059000 | 2024-04-11 3:57PM EDT | 59.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 114.84% |
| LVS240510C00060000 | 2024-04-09 1:51PM EDT | 60.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 119.73% |
| LVS240510C00061000 | 2024-04-02 1:04PM EDT | 61.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 3 | 124.61% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240510P00035000 | 2024-04-26 11:22AM EDT | 35.00 | 0.37 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 57.81% |
| LVS240510P00038000 | 2024-04-22 9:52AM EDT | 38.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 1 | 88.28% |
| LVS240510P00040000 | 2024-04-29 1:12PM EDT | 40.00 | 0.02 | 0.00 | 0.69 | 0.00 | - | 41 | 46 | 60.94% |
| LVS240510P00040500 | 2024-04-29 1:09PM EDT | 40.50 | 0.02 | 0.00 | 0.91 | 0.00 | - | 178 | 207 | 62.01% |
| LVS240510P00041000 | 2024-04-19 12:19PM EDT | 41.00 | 0.12 | 0.04 | 0.08 | 0.00 | - | 65 | 66 | 33.59% |
| LVS240510P00041500 | 2024-04-24 12:16PM EDT | 41.50 | 0.14 | 0.07 | 0.10 | 0.00 | - | - | 1 | 31.64% |
| LVS240510P00042000 | 2024-04-29 10:18AM EDT | 42.00 | 0.10 | 0.11 | 0.15 | +0.05 | +100.00% | 20 | 19 | 31.06% |
| LVS240510P00043000 | 2024-04-30 12:02PM EDT | 43.00 | 0.24 | 0.28 | 0.30 | +0.11 | +84.62% | 17 | 63 | 29.40% |
| LVS240510P00043500 | 2024-04-30 12:34PM EDT | 43.50 | 0.35 | 0.39 | 0.42 | +0.02 | +6.06% | 15 | 78 | 28.76% |
| LVS240510P00044000 | 2024-04-30 1:11PM EDT | 44.00 | 0.53 | 0.56 | 0.60 | +0.21 | +65.62% | 18 | 37 | 28.91% |
| LVS240510P00044500 | 2024-04-30 1:27PM EDT | 44.50 | 0.77 | 0.79 | 0.81 | +0.33 | +75.00% | 26 | 29 | 28.61% |
| LVS240510P00045000 | 2024-04-30 1:44PM EDT | 45.00 | 1.03 | 1.05 | 1.10 | +0.41 | +66.13% | 34 | 53 | 29.44% |
| LVS240510P00045500 | 2024-04-30 1:31PM EDT | 45.50 | 1.34 | 1.34 | 1.38 | +0.49 | +57.65% | 7 | 162 | 28.57% |
| LVS240510P00046000 | 2024-04-30 11:18AM EDT | 46.00 | 1.51 | 1.71 | 1.79 | +0.49 | +48.04% | 3 | 147 | 30.86% |
| LVS240510P00046500 | 2024-04-29 11:01AM EDT | 46.50 | 1.26 | 2.09 | 2.18 | 0.00 | - | 1 | 24 | 31.45% |
| LVS240510P00047000 | 2024-04-30 1:44PM EDT | 47.00 | 2.51 | 2.53 | 2.63 | +0.46 | +22.44% | 25 | 78 | 33.69% |
| LVS240510P00048000 | 2024-04-26 11:06AM EDT | 48.00 | 2.76 | 3.40 | 4.25 | 0.00 | - | 4 | 17 | 50.88% |
| LVS240510P00049000 | 2024-04-23 10:29AM EDT | 49.00 | 2.97 | 4.40 | 4.95 | 0.00 | - | 1 | 37 | 51.66% |
| LVS240510P00050000 | 2024-04-30 11:20AM EDT | 50.00 | 5.11 | 5.35 | 5.95 | +0.16 | +3.23% | 1 | 35 | 57.42% |
| LVS240510P00051000 | 2024-04-29 10:21AM EDT | 51.00 | 4.85 | 6.40 | 6.60 | 0.00 | - | 2 | 18 | 53.32% |
| LVS240510P00052000 | 2024-04-19 2:48PM EDT | 52.00 | 6.50 | 5.65 | 9.10 | 0.00 | - | 1 | 4 | 135.11% |
| LVS240510P00053000 | 2024-04-16 3:19PM EDT | 53.00 | 3.30 | 8.30 | 9.50 | 0.00 | - | 1 | 4 | 91.41% |
| LVS240510P00054000 | 2024-04-03 1:45PM EDT | 54.00 | 2.26 | 8.50 | 10.60 | 0.00 | - | 10 | 13 | 74.61% |
| LVS240510P00055000 | 2024-04-23 10:39AM EDT | 55.00 | 9.11 | 10.30 | 10.45 | 0.00 | - | 1 | 2 | 55.47% |
| LVS240510P00057000 | 2024-04-01 1:52PM EDT | 57.00 | 4.35 | 12.30 | 12.50 | 0.00 | - | - | 1 | 69.92% |
| LVS240510P00059000 | 2024-04-01 12:55PM EDT | 59.00 | 5.76 | 14.25 | 14.60 | 0.00 | - | - | 2 | 83.20% |
| LVS240510P00060000 | 2024-04-03 3:11PM EDT | 60.00 | 6.42 | 15.25 | 16.75 | 0.00 | - | 2 | 2 | 138.28% |
