Deutsche Märkte schließen in 1 Stunde 45 Minute
DAX
18.504,96 -103,20 (-0,55%) Euro Stoxx 50
4.987,47 -16,07 (-0,32%) Dow Jones 30
38.573,65 +2,62 (+0,01%) Gold
2.352,50 -16,80 (-0,71%) EUR/USD
1,0872 -0,0034 (-0,32%) Bitcoin EUR
63.950,08 -366,46 (-0,57%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:45AM EDT. Markt geöffnet.
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240614C00030000 | 2024-05-22 1:11PM EDT | 30.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LVS240614C00043000 | 2024-06-03 10:19AM EDT | 43.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| LVS240614C00043500 | 2024-05-31 11:08AM EDT | 43.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| LVS240614C00044000 | 2024-06-03 1:52PM EDT | 44.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 47 | 40 | 0.00% |
| LVS240614C00044500 | 2024-06-04 9:30AM EDT | 44.50 | 1.06 | 0.00 | 0.00 | -0.11 | -8.59% | 50 | 156 | 0.78% |
| LVS240614C00045000 | 2024-06-03 2:11PM EDT | 45.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 190 | 279 | 3.13% |
| LVS240614C00045500 | 2024-06-03 3:16PM EDT | 45.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 47 | 51 | 3.13% |
| LVS240614C00046000 | 2024-06-03 3:08PM EDT | 46.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 52 | 215 | 6.25% |
| LVS240614C00046500 | 2024-06-03 1:55PM EDT | 46.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 64 | 60 | 6.25% |
| LVS240614C00047000 | 2024-06-03 3:03PM EDT | 47.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 26 | 95 | 6.25% |
| LVS240614C00047500 | 2024-06-03 12:54PM EDT | 47.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 12.50% |
| LVS240614C00048000 | 2024-06-03 10:13AM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| LVS240614C00048500 | 2024-06-03 11:26AM EDT | 48.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| LVS240614C00049000 | 2024-06-03 11:52AM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 12.50% |
| LVS240614C00049500 | 2024-05-29 2:15PM EDT | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| LVS240614C00050000 | 2024-06-03 2:48PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 12.50% |
| LVS240614C00051000 | 2024-05-31 9:58AM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 25.00% |
| LVS240614C00052000 | 2024-05-30 11:27AM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 400 | 77 | 25.00% |
| LVS240614C00053000 | 2024-05-14 12:16PM EDT | 53.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| LVS240614C00054000 | 2024-05-24 12:28PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 25.00% |
| LVS240614C00055000 | 2024-05-29 12:08PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 25.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240614P00036000 | 2024-05-29 3:13PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
| LVS240614P00038000 | 2024-05-29 3:00PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LVS240614P00039000 | 2024-05-28 1:32PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 25.00% |
| LVS240614P00040000 | 2024-06-03 3:52PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 12.50% |
| LVS240614P00041000 | 2024-05-22 9:51AM EDT | 41.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| LVS240614P00041500 | 2024-05-31 12:54PM EDT | 41.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LVS240614P00042000 | 2024-06-03 3:52PM EDT | 42.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 60 | 6.25% |
| LVS240614P00042500 | 2024-06-03 3:36PM EDT | 42.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 6.25% |
| LVS240614P00043000 | 2024-06-04 9:30AM EDT | 43.00 | 0.29 | 0.00 | 0.00 | +0.02 | +8.00% | 82 | 80 | 6.25% |
| LVS240614P00043500 | 2024-06-03 12:13PM EDT | 43.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 24 | 30 | 3.13% |
| LVS240614P00044000 | 2024-06-03 3:50PM EDT | 44.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 17 | 122 | 1.56% |
| LVS240614P00044500 | 2024-06-03 3:57PM EDT | 44.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 48 | 72 | 0.00% |
| LVS240614P00045000 | 2024-06-03 1:50PM EDT | 45.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 19 | 105 | 0.00% |
| LVS240614P00045500 | 2024-06-03 3:35PM EDT | 45.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 19 | 17 | 0.00% |
| LVS240614P00046000 | 2024-06-03 12:50PM EDT | 46.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| LVS240614P00047000 | 2024-05-31 11:09AM EDT | 47.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| LVS240614P00048000 | 2024-05-16 2:26PM EDT | 48.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | - | 39 | 0.00% |
| LVS240614P00049000 | 2024-05-23 9:45AM EDT | 49.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240614P00051000 | 2024-05-16 3:55PM EDT | 51.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LVS240614P00053000 | 2024-06-03 9:51AM EDT | 53.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LVS240614P00054000 | 2024-06-03 9:51AM EDT | 54.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
