LVS - Las Vegas Sands Corp.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240621C00030000 | 2023-05-26 10:19AM EDT | 30.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240621C00035000 | 2023-05-25 9:47AM EDT | 35.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240621C00040000 | 2023-05-17 9:41AM EDT | 40.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LVS240621C00045000 | 2023-05-24 12:39PM EDT | 45.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LVS240621C00050000 | 2023-05-26 3:29PM EDT | 50.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240621C00052500 | 2023-05-03 9:39AM EDT | 52.50 | 16.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240621C00055000 | 2023-05-31 2:09PM EDT | 55.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240621C00057500 | 2023-05-30 12:05PM EDT | 57.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LVS240621C00060000 | 2023-05-24 3:41PM EDT | 60.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LVS240621C00062500 | 2023-05-25 10:01AM EDT | 62.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| LVS240621C00065000 | 2023-05-30 2:42PM EDT | 65.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| LVS240621C00067500 | 2023-05-17 1:19PM EDT | 67.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LVS240621C00070000 | 2023-05-23 11:38AM EDT | 70.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| LVS240621C00075000 | 2023-05-17 10:13AM EDT | 75.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LVS240621C00080000 | 2023-05-31 11:17AM EDT | 80.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LVS240621C00085000 | 2023-05-04 12:00PM EDT | 85.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| LVS240621C00090000 | 2023-04-27 12:31PM EDT | 90.00 | 2.20 | 1.36 | 1.60 | 0.00 | - | 2 | 104 | 39.72% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240621P00030000 | 2023-05-23 2:57PM EDT | 30.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LVS240621P00035000 | 2023-05-24 9:39AM EDT | 35.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LVS240621P00040000 | 2023-05-17 9:56AM EDT | 40.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LVS240621P00045000 | 2023-05-25 11:58AM EDT | 45.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LVS240621P00050000 | 2023-05-30 10:28AM EDT | 50.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LVS240621P00052500 | 2023-05-23 10:14AM EDT | 52.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LVS240621P00055000 | 2023-05-30 2:49PM EDT | 55.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.10% |
| LVS240621P00057500 | 2023-05-23 1:08PM EDT | 57.50 | 8.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240621P00060000 | 2023-05-23 2:34PM EDT | 60.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| LVS240621P00062500 | 2023-05-15 2:38PM EDT | 62.50 | 9.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240621P00065000 | 2023-05-23 12:25PM EDT | 65.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240621P00067500 | 2023-05-18 2:22PM EDT | 67.50 | 12.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| LVS240621P00070000 | 2023-05-10 9:41AM EDT | 70.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LVS240621P00075000 | 2023-05-10 10:05AM EDT | 75.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LVS240621P00080000 | 2023-05-26 3:18PM EDT | 80.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240621P00085000 | 2023-05-04 11:37AM EDT | 85.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
