Deutsche Märkte geschlossen
DAX
16.533,11 +128,35 (+0,78%) Euro Stoxx 50
4.452,77 +37,82 (+0,86%) Dow Jones 30
36.117,37 -87,07 (-0,24%) Gold
2.035,00 -7,20 (-0,35%) EUR/USD
1,0787 -0,0049 (-0,45%) Bitcoin EUR
40.596,41 +1.886,43 (+4,87%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:56PM EST. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240621C00025000 | 2023-10-18 12:51PM EST | 25.00 | 20.40 | 24.30 | 25.10 | 0.00 | - | 7 | 21 | 126.29% |
| LVS240621C00030000 | 2023-11-28 3:21PM EST | 30.00 | 18.53 | 15.55 | 15.90 | 0.00 | - | 1 | 393 | 50.44% |
| LVS240621C00035000 | 2023-11-30 11:40AM EST | 35.00 | 12.65 | 11.25 | 11.55 | 0.00 | - | 5 | 270 | 43.79% |
| LVS240621C00038000 | 2023-10-23 2:56PM EST | 38.00 | 11.15 | 12.60 | 13.15 | 0.00 | - | - | 1 | 74.46% |
| LVS240621C00039000 | 2023-10-24 9:36AM EST | 39.00 | 11.25 | 11.90 | 12.55 | 0.00 | - | - | 3 | 73.18% |
| LVS240621C00040000 | 2023-12-05 9:46AM EST | 40.00 | 7.76 | 7.60 | 7.75 | -0.34 | -4.20% | 6 | 81 | 39.17% |
| LVS240621C00041000 | 2023-10-27 11:25AM EST | 41.00 | 9.90 | 9.85 | 10.65 | 0.00 | - | 22 | 0 | 64.73% |
| LVS240621C00042000 | 2023-10-24 9:36AM EST | 42.00 | 9.10 | 9.70 | 9.95 | 0.00 | - | 1 | 11 | 65.10% |
| LVS240621C00043000 | 2023-12-04 10:45AM EST | 43.00 | 6.40 | 5.65 | 5.80 | 0.00 | - | 11 | 118 | 36.84% |
| LVS240621C00044000 | 2023-12-04 9:51AM EST | 44.00 | 5.94 | 5.05 | 5.20 | 0.00 | - | 10 | 102 | 36.02% |
| LVS240621C00045000 | 2023-12-01 3:26PM EST | 45.00 | 4.60 | 4.55 | 4.65 | -1.20 | -20.69% | 2 | 434 | 35.35% |
| LVS240621C00046000 | 2023-12-05 10:49AM EST | 46.00 | 4.15 | 4.05 | 4.15 | -0.30 | -6.74% | 3 | 190 | 34.82% |
| LVS240621C00047000 | 2023-12-04 1:46PM EST | 47.00 | 4.00 | 3.55 | 3.70 | 0.00 | - | 3 | 40 | 34.42% |
| LVS240621C00048000 | 2023-12-01 3:42PM EST | 48.00 | 3.35 | 3.15 | 3.25 | -0.80 | -19.28% | 4 | 118 | 33.78% |
| LVS240621C00049000 | 2023-12-05 10:50AM EST | 49.00 | 2.85 | 2.76 | 2.88 | -0.25 | -8.06% | 7 | 163 | 33.50% |
| LVS240621C00050000 | 2023-12-05 11:31AM EST | 50.00 | 2.45 | 2.42 | 2.51 | -0.23 | -8.58% | 3 | 1,026 | 32.96% |
| LVS240621C00052500 | 2023-12-05 10:18AM EST | 52.50 | 1.75 | 1.70 | 1.77 | -0.17 | -8.85% | 40 | 633 | 32.08% |
| LVS240621C00055000 | 2023-12-05 9:38AM EST | 55.00 | 1.25 | 1.17 | 1.24 | -0.20 | -13.79% | 1 | 1,078 | 31.58% |
| LVS240621C00057500 | 2023-12-05 12:01PM EST | 57.50 | 0.83 | 0.81 | 0.85 | -0.18 | -17.82% | 15 | 554 | 31.13% |
| LVS240621C00060000 | 2023-12-04 2:44PM EST | 60.00 | 0.58 | 0.56 | 0.60 | -0.05 | -7.94% | 2 | 1,142 | 31.18% |
| LVS240621C00062500 | 2023-11-30 10:33AM EST | 62.50 | 0.52 | 0.38 | 0.42 | 0.00 | - | 33 | 307 | 31.20% |
| LVS240621C00065000 | 2023-12-01 1:00PM EST | 65.00 | 0.40 | 0.20 | 0.31 | 0.00 | - | 21 | 668 | 31.64% |
| LVS240621C00067500 | 2023-11-30 10:33AM EST | 67.50 | 0.26 | 0.17 | 0.23 | 0.00 | - | 33 | 144 | 32.08% |
| LVS240621C00070000 | 2023-12-05 11:14AM EST | 70.00 | 0.19 | 0.09 | 0.37 | -0.01 | -5.00% | 2 | 980 | 37.67% |
| LVS240621C00075000 | 2023-12-01 1:00PM EST | 75.00 | 0.09 | 0.00 | 0.34 | 0.00 | - | 23 | 640 | 41.26% |
| LVS240621C00080000 | 2023-12-04 9:30AM EST | 80.00 | 0.09 | 0.00 | 0.37 | 0.00 | - | 5 | 309 | 45.90% |
| LVS240621C00085000 | 2023-11-20 12:51PM EST | 85.00 | 0.06 | 0.00 | 0.34 | 0.00 | - | 2 | 437 | 48.68% |
| LVS240621C00090000 | 2023-11-16 9:53AM EST | 90.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 216 | 42.19% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240621P00025000 | 2023-12-05 10:23AM EST | 25.00 | 0.06 | 0.07 | 0.32 | -0.11 | -64.71% | 4 | 48 | 50.88% |
| LVS240621P00030000 | 2023-12-04 2:34PM EST | 30.00 | 0.38 | 0.38 | 0.44 | 0.00 | - | 2 | 1,310 | 40.28% |
| LVS240621P00035000 | 2023-12-05 10:23AM EST | 35.00 | 0.97 | 0.94 | 1.00 | +0.22 | +29.33% | 3 | 1,818 | 36.21% |
| LVS240621P00037000 | 2023-12-04 3:38PM EST | 37.00 | 1.35 | 1.31 | 1.39 | +0.16 | +13.45% | 18 | 1,086 | 35.13% |
| LVS240621P00038000 | 2023-11-30 1:31PM EST | 38.00 | 1.40 | 1.53 | 1.60 | 0.00 | - | 12 | 2,712 | 34.35% |
| LVS240621P00039000 | 2023-11-29 3:29PM EST | 39.00 | 1.75 | 1.76 | 1.87 | 0.00 | - | 2 | 739 | 33.91% |
| LVS240621P00040000 | 2023-12-04 3:06PM EST | 40.00 | 1.97 | 2.03 | 2.15 | +0.08 | +4.23% | 2 | 1,734 | 33.30% |
| LVS240621P00041000 | 2023-11-29 1:21PM EST | 41.00 | 2.17 | 2.34 | 2.45 | 0.00 | - | 3 | 26 | 32.59% |
| LVS240621P00042000 | 2023-11-30 3:55PM EST | 42.00 | 2.66 | 2.67 | 2.79 | +0.21 | +8.57% | 1 | 140 | 31.96% |
| LVS240621P00043000 | 2023-12-01 9:38AM EST | 43.00 | 2.62 | 3.05 | 3.15 | 0.00 | - | 5 | 2,078 | 31.23% |
| LVS240621P00044000 | 2023-12-04 12:11PM EST | 44.00 | 3.10 | 3.45 | 3.60 | 0.00 | - | 1 | 165 | 30.92% |
| LVS240621P00045000 | 2023-12-05 10:13AM EST | 45.00 | 3.86 | 3.90 | 4.00 | +0.71 | +22.54% | 43 | 2,192 | 29.94% |
| LVS240621P00046000 | 2023-12-04 11:25AM EST | 46.00 | 3.95 | 4.35 | 4.55 | 0.00 | - | 17 | 749 | 29.82% |
| LVS240621P00047000 | 2023-12-05 1:10PM EST | 47.00 | 4.98 | 4.85 | 5.10 | +0.44 | +9.69% | 44 | 718 | 29.42% |
| LVS240621P00048000 | 2023-12-01 12:08PM EST | 48.00 | 4.45 | 5.45 | 5.60 | 0.00 | - | 17 | 56 | 28.32% |
| LVS240621P00049000 | 2023-11-29 11:45AM EST | 49.00 | 5.70 | 6.05 | 6.25 | 0.00 | - | 17 | 119 | 28.08% |
| LVS240621P00050000 | 2023-12-01 2:18PM EST | 50.00 | 5.61 | 6.65 | 6.85 | 0.00 | - | 4 | 1,336 | 27.14% |
| LVS240621P00052500 | 2023-12-04 11:36AM EST | 52.50 | 7.70 | 8.45 | 8.70 | 0.00 | - | 2 | 279 | 26.32% |
| LVS240621P00055000 | 2023-11-29 9:40AM EST | 55.00 | 9.30 | 10.45 | 10.75 | 0.00 | - | 100 | 3,053 | 25.59% |
| LVS240621P00057500 | 2023-11-27 1:07PM EST | 57.50 | 9.60 | 12.55 | 13.00 | 0.00 | - | 2 | 196 | 25.64% |
| LVS240621P00060000 | 2023-11-29 9:46AM EST | 60.00 | 13.85 | 14.90 | 15.40 | 0.00 | - | 14 | 375 | 26.93% |
| LVS240621P00062500 | 2023-11-29 2:39PM EST | 62.50 | 16.85 | 17.55 | 17.80 | 0.00 | - | 85 | 2 | 27.49% |
| LVS240621P00065000 | 2023-11-29 2:38PM EST | 65.00 | 19.31 | 20.00 | 20.40 | 0.00 | - | 29 | 20 | 32.28% |
| LVS240621P00067500 | 2023-07-18 1:32PM EST | 67.50 | 10.95 | 15.00 | 15.40 | 0.00 | - | 7 | 97 | 0.00% |
| LVS240621P00070000 | 2023-09-27 1:45PM EST | 70.00 | 24.40 | 22.65 | 23.40 | 0.00 | - | 170 | 186 | 0.00% |
| LVS240621P00075000 | 2023-10-19 12:58PM EST | 75.00 | 28.60 | 25.50 | 26.35 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240621P00080000 | 2023-05-26 2:18PM EST | 80.00 | 24.05 | 22.65 | 23.10 | 0.00 | - | 2 | 11 | 0.00% |
| LVS240621P00085000 | 2023-05-04 10:37AM EST | 85.00 | 24.30 | 26.05 | 26.70 | 0.00 | - | 2 | 3 | 0.00% |
| LVS240621P00090000 | 2023-06-08 12:15PM EST | 90.00 | 32.45 | 33.95 | 34.55 | 0.00 | - | - | 0 | 0.00% |
