Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.016,20 -369,89 (-0,96%) Gold
2.306,90 -50,80 (-2,15%) EUR/USD
1,0683 -0,0042 (-0,40%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:26PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240517C00035000 | 2024-04-19 11:29AM EDT | 35.00 | 11.39 | 9.90 | 10.05 | 0.00 | - | 5 | 33 | 70.51% |
| LVS240517C00038000 | 2024-04-25 12:37PM EDT | 38.00 | 7.95 | 6.90 | 7.10 | 0.00 | - | - | 12 | 52.93% |
| LVS240517C00040000 | 2024-04-30 11:32AM EDT | 40.00 | 5.15 | 4.95 | 5.30 | -0.46 | -8.20% | 24 | 79 | 54.39% |
| LVS240517C00040500 | 2024-04-22 11:02AM EDT | 40.50 | 6.40 | 4.20 | 4.60 | 0.00 | - | - | 18 | 41.80% |
| LVS240517C00041000 | 2024-04-22 3:52PM EDT | 41.00 | 5.75 | 3.95 | 4.10 | 0.00 | - | - | 2 | 38.18% |
| LVS240517C00042000 | 2024-04-30 9:39AM EDT | 42.00 | 3.40 | 3.05 | 3.15 | -0.15 | -4.23% | 1 | 16 | 32.96% |
| LVS240517C00042500 | 2024-04-30 11:25AM EDT | 42.50 | 2.90 | 2.66 | 2.73 | -0.65 | -18.31% | 2 | 96 | 31.93% |
| LVS240517C00043000 | 2024-04-29 1:40PM EDT | 43.00 | 3.05 | 2.26 | 2.33 | 0.00 | - | 1 | 2 | 30.96% |
| LVS240517C00044000 | 2024-04-26 12:41PM EDT | 44.00 | 2.00 | 1.56 | 1.62 | 0.00 | - | 1 | 59 | 29.49% |
| LVS240517C00044500 | 2024-04-30 12:36PM EDT | 44.50 | 1.30 | 1.28 | 1.30 | -0.39 | -23.08% | 38 | 148 | 28.57% |
| LVS240517C00045000 | 2024-04-30 1:04PM EDT | 45.00 | 1.03 | 1.01 | 1.04 | -0.45 | -30.41% | 15 | 974 | 28.27% |
| LVS240517C00045500 | 2024-04-29 12:14PM EDT | 45.50 | 1.04 | 0.79 | 0.81 | -0.30 | -22.39% | 1 | 306 | 27.88% |
| LVS240517C00046000 | 2024-04-30 11:14AM EDT | 46.00 | 0.60 | 0.60 | 0.63 | -0.33 | -35.48% | 5 | 458 | 27.88% |
| LVS240517C00046500 | 2024-04-30 12:17PM EDT | 46.50 | 0.52 | 0.45 | 0.48 | -0.29 | -35.80% | 18 | 404 | 27.83% |
| LVS240517C00047000 | 2024-04-30 1:00PM EDT | 47.00 | 0.33 | 0.33 | 0.36 | -0.23 | -41.07% | 199 | 374 | 27.78% |
| LVS240517C00047500 | 2024-04-30 11:25AM EDT | 47.50 | 0.27 | 0.23 | 0.26 | -0.14 | -34.15% | 162 | 2,648 | 27.54% |
| LVS240517C00048000 | 2024-04-30 12:53PM EDT | 48.00 | 0.17 | 0.16 | 0.19 | -0.11 | -39.29% | 2 | 470 | 27.64% |
| LVS240517C00048500 | 2024-04-29 11:54AM EDT | 48.50 | 0.12 | 0.11 | 0.14 | -0.12 | -50.00% | 4 | 135 | 27.93% |
| LVS240517C00049000 | 2024-04-26 2:53PM EDT | 49.00 | 0.16 | 0.07 | 0.10 | 0.00 | - | 8 | 23 | 28.03% |
| LVS240517C00049500 | 2024-04-26 12:16PM EDT | 49.50 | 0.14 | 0.04 | 0.07 | 0.00 | - | 6 | 6 | 28.13% |
| LVS240517C00050000 | 2024-04-30 12:57PM EDT | 50.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 422 | 2,391 | 28.32% |
| LVS240517C00051000 | 2024-04-30 10:45AM EDT | 51.00 | 0.01 | 0.01 | 0.52 | -0.10 | -90.91% | 8 | 18 | 58.40% |
| LVS240517C00052000 | 2024-04-29 12:22PM EDT | 52.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 100 | 54.00% |
| LVS240517C00052500 | 2024-04-29 3:57PM EDT | 52.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 2,547 | 38.28% |
| LVS240517C00053000 | 2024-04-25 10:14AM EDT | 53.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 0 | 62.60% |
| LVS240517C00054000 | 2024-04-26 2:24PM EDT | 54.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 50 | 67.29% |
| LVS240517C00055000 | 2024-04-29 11:17AM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 53 | 8,052 | 47.27% |
| LVS240517C00057500 | 2024-04-24 11:13AM EDT | 57.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,227 | 48.44% |
| LVS240517C00060000 | 2024-04-25 2:32PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,054 | 51.56% |
| LVS240517C00062500 | 2024-04-25 1:14PM EDT | 62.50 | 0.02 | 0.00 | 0.95 | 0.00 | - | 1 | 150 | 107.81% |
| LVS240517C00065000 | 2024-04-22 10:01AM EDT | 65.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 7 | 42 | 103.52% |
| LVS240517C00070000 | 2024-04-18 10:55AM EDT | 70.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | - | 1 | 103.13% |
| LVS240517C00075000 | 2024-04-03 11:13AM EDT | 75.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 3 | 5 | 148.05% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240517P00035000 | 2024-04-24 2:54PM EDT | 35.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 2 | 4 | 93.95% |
| LVS240517P00037500 | 2024-04-22 3:17PM EDT | 37.50 | 0.02 | 0.00 | 0.95 | 0.00 | - | 2 | 40 | 74.02% |
| LVS240517P00040000 | 2024-04-29 12:47PM EDT | 40.00 | 0.04 | 0.03 | 0.15 | 0.00 | - | 11 | 533 | 38.28% |
| LVS240517P00040500 | 2024-04-25 3:51PM EDT | 40.50 | 0.08 | 0.06 | 0.10 | 0.00 | - | - | 142 | 31.64% |
| LVS240517P00041000 | 2024-04-30 11:16AM EDT | 41.00 | 0.10 | 0.09 | 0.13 | -0.01 | -9.09% | 11 | 47 | 30.66% |
| LVS240517P00041500 | 2024-04-26 9:30AM EDT | 41.50 | 0.15 | 0.14 | 0.17 | 0.00 | - | 10 | 50 | 29.69% |
| LVS240517P00042000 | 2024-04-29 9:30AM EDT | 42.00 | 0.43 | 0.20 | 0.23 | 0.00 | - | 1 | 12 | 29.10% |
| LVS240517P00042500 | 2024-04-30 9:46AM EDT | 42.50 | 0.24 | 0.29 | 0.31 | +0.07 | +41.18% | 1 | 486 | 28.57% |
| LVS240517P00043000 | 2024-04-30 10:39AM EDT | 43.00 | 0.36 | 0.39 | 0.42 | +0.10 | +38.46% | 7 | 379 | 28.27% |
| LVS240517P00043500 | 2024-04-30 1:02PM EDT | 43.50 | 0.56 | 0.52 | 0.56 | +0.13 | +30.23% | 259 | 30 | 28.08% |
| LVS240517P00044000 | 2024-04-30 11:12AM EDT | 44.00 | 0.66 | 0.69 | 0.72 | +0.24 | +57.14% | 75 | 271 | 27.54% |
| LVS240517P00044500 | 2024-04-30 1:00PM EDT | 44.50 | 0.93 | 0.90 | 0.92 | +0.31 | +50.00% | 104 | 212 | 27.15% |
| LVS240517P00045000 | 2024-04-30 1:03PM EDT | 45.00 | 1.13 | 1.13 | 1.16 | +0.32 | +39.51% | 47 | 2,921 | 26.91% |
| LVS240517P00045500 | 2024-04-30 12:02PM EDT | 45.50 | 1.37 | 1.41 | 1.44 | +0.35 | +34.31% | 10 | 244 | 26.71% |
| LVS240517P00046000 | 2024-04-30 12:35PM EDT | 46.00 | 1.75 | 1.71 | 1.77 | +0.44 | +33.59% | 35 | 369 | 26.91% |
| LVS240517P00046500 | 2024-04-29 1:35PM EDT | 46.50 | 1.50 | 2.07 | 2.12 | 0.00 | - | 96 | 426 | 26.76% |
| LVS240517P00047000 | 2024-04-30 10:19AM EDT | 47.00 | 2.39 | 2.45 | 2.52 | +0.44 | +22.56% | 20 | 102 | 27.30% |
| LVS240517P00047500 | 2024-04-30 10:33AM EDT | 47.50 | 2.81 | 2.85 | 2.93 | +0.49 | +21.12% | 1 | 724 | 27.34% |
| LVS240517P00048000 | 2024-04-24 12:49PM EDT | 48.00 | 3.30 | 3.25 | 3.40 | 0.00 | - | - | 56 | 29.20% |
| LVS240517P00048500 | 2024-04-23 10:07AM EDT | 48.50 | 2.40 | 3.75 | 3.85 | 0.00 | - | - | 2 | 29.79% |
| LVS240517P00049500 | 2024-04-26 10:27AM EDT | 49.50 | 4.05 | 4.70 | 4.80 | 0.00 | - | 20 | 20 | 32.03% |
| LVS240517P00050000 | 2024-04-30 11:17AM EDT | 50.00 | 5.17 | 5.15 | 5.30 | +0.75 | +16.97% | 3 | 2,852 | 34.47% |
| LVS240517P00051000 | 2024-04-30 12:30PM EDT | 51.00 | 6.00 | 6.10 | 6.30 | +0.45 | +8.11% | 25 | 75 | 39.06% |
| LVS240517P00052500 | 2024-04-29 12:38PM EDT | 52.50 | 6.71 | 7.65 | 7.80 | 0.00 | - | 1 | 1,645 | 45.61% |
| LVS240517P00055000 | 2024-04-24 3:55PM EDT | 55.00 | 9.27 | 10.15 | 10.25 | 0.00 | - | 1 | 975 | 50.59% |
| LVS240517P00057500 | 2024-04-17 9:31AM EDT | 57.50 | 6.87 | 12.60 | 13.30 | 0.00 | - | 3 | 259 | 76.66% |
| LVS240517P00060000 | 2024-04-01 12:55PM EDT | 60.00 | 6.69 | 15.15 | 15.25 | 0.00 | - | 4 | 20 | 57.42% |
| LVS240517P00070000 | 2024-04-17 3:59PM EDT | 70.00 | 19.80 | 24.90 | 25.25 | 0.00 | - | - | 10 | 95.31% |
