Deutsche Märkte schließen in 5 Stunden 57 Minuten
DAX
18.051,97 -66,35 (-0,37%) Euro Stoxx 50
4.957,45 -23,64 (-0,47%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.327,50 -30,20 (-1,28%) EUR/USD
1,0734 +0,0009 (+0,09%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240524C00042000 | 2024-04-26 9:38AM EDT | 42.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LVS240524C00044000 | 2024-04-19 9:35AM EDT | 44.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240524C00045000 | 2024-04-25 3:15PM EDT | 45.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240524C00046000 | 2024-04-26 2:32PM EDT | 46.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.78% |
| LVS240524C00047000 | 2024-04-29 1:03PM EDT | 47.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LVS240524C00048000 | 2024-04-29 1:32PM EDT | 48.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LVS240524C00049000 | 2024-04-29 3:57PM EDT | 49.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| LVS240524C00050000 | 2024-04-26 11:51AM EDT | 50.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LVS240524C00051000 | 2024-04-24 1:51PM EDT | 51.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LVS240524C00052000 | 2024-04-23 11:40AM EDT | 52.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LVS240524C00053000 | 2024-04-29 9:35AM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| LVS240524C00054000 | 2024-04-25 12:44PM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| LVS240524C00055000 | 2024-04-25 10:16AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| LVS240524C00056000 | 2024-04-19 9:46AM EDT | 56.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LVS240524C00057000 | 2024-04-16 1:17PM EDT | 57.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LVS240524C00058000 | 2024-04-17 1:41PM EDT | 58.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LVS240524C00061000 | 2024-04-08 11:07AM EDT | 61.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LVS240524C00062000 | 2024-04-18 10:32AM EDT | 62.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240524P00039000 | 2024-04-22 11:19AM EDT | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LVS240524P00040000 | 2024-04-22 10:00AM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| LVS240524P00041000 | 2024-04-25 11:14AM EDT | 41.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| LVS240524P00042000 | 2024-04-29 3:02PM EDT | 42.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| LVS240524P00043000 | 2024-04-29 3:02PM EDT | 43.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| LVS240524P00044000 | 2024-04-29 9:58AM EDT | 44.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LVS240524P00045000 | 2024-04-29 2:03PM EDT | 45.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LVS240524P00046000 | 2024-04-29 11:33AM EDT | 46.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LVS240524P00047000 | 2024-04-18 12:33PM EDT | 47.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LVS240524P00048000 | 2024-04-26 9:32AM EDT | 48.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240524P00049000 | 2024-04-24 12:15PM EDT | 49.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240524P00050000 | 2024-04-29 10:33AM EDT | 50.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LVS240524P00051000 | 2024-04-12 3:42PM EDT | 51.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240524P00052000 | 2024-04-18 11:20AM EDT | 52.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240524P00053000 | 2024-04-04 10:55AM EDT | 53.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240524P00054000 | 2024-04-08 11:07AM EDT | 54.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
