Deutsche Märkte geschlossen
DAX
17.941,99 -176,33 (-0,97%) Euro Stoxx 50
4.922,06 -59,03 (-1,19%) Dow Jones 30
38.051,54 -334,55 (-0,87%) Gold
2.309,20 -48,50 (-2,06%) EUR/USD
1,0693 -0,0032 (-0,30%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:32AM EDT. Markt geöffnet.
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240531C00040000 | 2024-04-18 2:17PM EDT | 40.00 | 6.04 | 4.95 | 5.40 | 0.00 | - | - | 4 | 35.35% |
| LVS240531C00043000 | 2024-04-18 10:07AM EDT | 43.00 | 3.75 | 1.37 | 2.75 | 0.00 | - | - | 10 | 27.78% |
| LVS240531C00045000 | 2024-04-25 3:48PM EDT | 45.00 | 1.87 | 1.35 | 1.48 | 0.00 | - | 20 | 292 | 26.61% |
| LVS240531C00046000 | 2024-04-29 12:26PM EDT | 46.00 | 1.40 | 0.93 | 1.66 | 0.00 | - | 22 | 45 | 38.45% |
| LVS240531C00047000 | 2024-04-29 10:20AM EDT | 47.00 | 1.13 | 0.60 | 0.77 | 0.00 | - | 102 | 109 | 28.10% |
| LVS240531C00048000 | 2024-04-29 12:19PM EDT | 48.00 | 0.62 | 0.35 | 0.42 | 0.00 | - | 8 | 34 | 25.78% |
| LVS240531C00049000 | 2024-04-25 10:06AM EDT | 49.00 | 0.54 | 0.20 | 0.28 | 0.00 | - | 1 | 11 | 26.51% |
| LVS240531C00050000 | 2024-04-30 9:53AM EDT | 50.00 | 0.15 | 0.11 | 0.14 | -0.06 | -28.57% | 1 | 35 | 25.29% |
| LVS240531C00051000 | 2024-04-29 1:57PM EDT | 51.00 | 0.13 | 0.06 | 0.09 | 0.00 | - | 5 | 78 | 26.17% |
| LVS240531C00052000 | 2024-04-25 1:27PM EDT | 52.00 | 0.11 | 0.00 | 2.17 | 0.00 | - | 100 | 6 | 61.18% |
| LVS240531C00053000 | 2024-04-29 9:36AM EDT | 53.00 | 0.08 | 0.01 | 2.15 | 0.00 | - | 100 | 17 | 65.53% |
| LVS240531C00054000 | 2024-04-25 1:26PM EDT | 54.00 | 0.07 | 0.00 | 0.74 | 0.00 | - | 200 | 2 | 60.74% |
| LVS240531C00055000 | 2024-04-25 1:25PM EDT | 55.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 100 | 1 | 73.58% |
| LVS240531C00056000 | 2024-04-19 9:46AM EDT | 56.00 | 0.47 | 0.00 | 2.14 | 0.00 | - | 3 | 3 | 77.49% |
| LVS240531C00060000 | 2024-04-15 1:07PM EDT | 60.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | 7 | 8 | 91.70% |
| LVS240531C00062000 | 2024-04-11 1:18PM EDT | 62.00 | 0.17 | 0.00 | 1.93 | 0.00 | - | - | 10 | 95.26% |
| LVS240531C00063000 | 2024-04-29 2:36PM EDT | 63.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 101.37% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240531P00040000 | 2024-04-30 10:39AM EDT | 40.00 | 0.15 | 0.15 | 0.17 | 0.00 | - | 2 | 221 | 30.86% |
| LVS240531P00041000 | 2024-04-26 2:44PM EDT | 41.00 | 0.22 | 0.24 | 0.27 | 0.00 | - | 8 | 157 | 29.88% |
| LVS240531P00042000 | 2024-04-26 11:20AM EDT | 42.00 | 0.36 | 0.36 | 1.25 | 0.00 | - | 10 | 27 | 48.83% |
| LVS240531P00043000 | 2024-04-29 3:02PM EDT | 43.00 | 0.48 | 0.60 | 0.67 | 0.00 | - | 1 | 17 | 28.81% |
| LVS240531P00044000 | 2024-04-24 10:19AM EDT | 44.00 | 0.87 | 0.87 | 1.05 | 0.00 | - | 1 | 67 | 29.40% |
| LVS240531P00045000 | 2024-04-26 9:54AM EDT | 45.00 | 1.15 | 1.00 | 1.43 | 0.00 | - | 14 | 207 | 28.03% |
| LVS240531P00046000 | 2024-04-29 11:33AM EDT | 46.00 | 1.46 | 1.91 | 2.33 | 0.00 | - | 4 | 39 | 34.57% |
| LVS240531P00047000 | 2024-04-29 1:06PM EDT | 47.00 | 2.10 | 0.96 | 3.90 | 0.00 | - | 2 | 19 | 52.73% |
| LVS240531P00048000 | 2024-04-22 10:18AM EDT | 48.00 | 2.00 | 2.90 | 4.70 | 0.00 | - | 11 | 13 | 55.52% |
| LVS240531P00049000 | 2024-04-24 3:04PM EDT | 49.00 | 3.85 | 2.67 | 4.65 | 0.00 | - | 5 | 13 | 39.40% |
| LVS240531P00050000 | 2024-04-18 11:09AM EDT | 50.00 | 4.00 | 5.00 | 5.50 | 0.00 | - | - | 7 | 40.63% |
| LVS240531P00051000 | 2024-04-18 10:09AM EDT | 51.00 | 5.49 | 4.85 | 7.50 | 0.00 | - | - | 27 | 68.46% |
| LVS240531P00054000 | 2024-04-16 9:32AM EDT | 54.00 | 4.95 | 7.15 | 9.40 | 0.00 | - | - | 0 | 54.25% |
