Deutsche Märkte öffnen in 2 Stunden 37 Minuten
Nikkei 225
37.710,12 -749,96 (-1,95%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.913,75 -2.369,65 (-3,80%) CMC Crypto 200
1.388,24 -35,86 (-2,52%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240621C00025000 | 2023-10-18 1:51PM EDT | 25.00 | 20.40 | 24.30 | 25.10 | 0.00 | - | 7 | 21 | 214.31% |
| LVS240621C00030000 | 2024-03-04 11:20AM EDT | 30.00 | 20.50 | 23.30 | 26.50 | 0.00 | - | 4 | 384 | 278.32% |
| LVS240621C00035000 | 2024-04-15 2:47PM EDT | 35.00 | 15.63 | 9.70 | 11.85 | 0.00 | - | 17 | 306 | 70.61% |
| LVS240621C00038000 | 2024-04-22 3:09PM EDT | 38.00 | 9.16 | 7.30 | 8.90 | 0.00 | - | 3 | 50 | 56.45% |
| LVS240621C00039000 | 2024-03-26 11:14AM EDT | 39.00 | 12.10 | 6.10 | 8.05 | 0.00 | - | 10 | 13 | 54.42% |
| LVS240621C00040000 | 2024-04-24 10:18AM EDT | 40.00 | 6.18 | 5.30 | 6.40 | -0.27 | -4.19% | 60 | 546 | 35.94% |
| LVS240621C00041000 | 2024-04-19 2:24PM EDT | 41.00 | 5.60 | 4.40 | 5.65 | 0.00 | - | 1 | 24 | 36.65% |
| LVS240621C00042000 | 2024-04-19 1:57PM EDT | 42.00 | 4.80 | 4.15 | 5.10 | 0.00 | - | 104 | 160 | 39.65% |
| LVS240621C00043000 | 2024-04-24 9:45AM EDT | 43.00 | 3.80 | 3.80 | 3.95 | -0.85 | -18.28% | 202 | 288 | 31.89% |
| LVS240621C00044000 | 2024-04-24 12:37PM EDT | 44.00 | 2.72 | 3.10 | 3.25 | -0.73 | -21.16% | 636 | 891 | 30.93% |
| LVS240621C00045000 | 2024-04-24 3:15PM EDT | 45.00 | 2.32 | 2.51 | 2.55 | -0.35 | -13.11% | 207 | 24,593 | 29.13% |
| LVS240621C00046000 | 2024-04-24 3:04PM EDT | 46.00 | 1.80 | 1.98 | 2.01 | -0.40 | -18.18% | 201 | 1,109 | 28.61% |
| LVS240621C00047000 | 2024-04-24 1:15PM EDT | 47.00 | 1.53 | 1.51 | 1.55 | -0.18 | -10.53% | 25 | 908 | 28.17% |
| LVS240621C00048000 | 2024-04-24 3:54PM EDT | 48.00 | 1.13 | 1.13 | 1.16 | -0.17 | -13.08% | 42 | 1,635 | 27.66% |
| LVS240621C00049000 | 2024-04-24 3:56PM EDT | 49.00 | 0.83 | 0.82 | 0.85 | -0.20 | -19.42% | 244 | 1,259 | 27.27% |
| LVS240621C00050000 | 2024-04-24 3:43PM EDT | 50.00 | 0.59 | 0.58 | 0.62 | -0.22 | -27.16% | 175 | 2,373 | 27.15% |
| LVS240621C00052500 | 2024-04-24 1:08PM EDT | 52.50 | 0.19 | 0.22 | 0.26 | -0.12 | -38.71% | 46 | 3,265 | 26.95% |
| LVS240621C00055000 | 2024-04-24 2:42PM EDT | 55.00 | 0.09 | 0.08 | 0.11 | -0.05 | -35.71% | 44 | 2,969 | 27.44% |
| LVS240621C00057500 | 2024-04-24 1:08PM EDT | 57.50 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 22 | 1,525 | 28.52% |
| LVS240621C00060000 | 2024-04-24 3:40PM EDT | 60.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 12 | 2,726 | 30.47% |
| LVS240621C00062500 | 2024-04-22 3:32PM EDT | 62.50 | 0.04 | 0.01 | 0.73 | 0.00 | - | 3 | 1,116 | 53.52% |
| LVS240621C00065000 | 2024-04-15 9:30AM EDT | 65.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1,130 | 53.61% |
| LVS240621C00067500 | 2024-04-17 2:10PM EDT | 67.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 539 | 25.00% |
| LVS240621C00070000 | 2024-04-19 11:08AM EDT | 70.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 980 | 67.48% |
| LVS240621C00075000 | 2024-04-03 3:38PM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 919 | 69.82% |
| LVS240621C00080000 | 2024-04-15 1:09PM EDT | 80.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 40 | 344 | 62.31% |
| LVS240621C00085000 | 2024-01-02 2:31PM EDT | 85.00 | 0.67 | 0.00 | 1.28 | 0.00 | - | 1 | 437 | 99.90% |
| LVS240621C00090000 | 2024-04-01 9:30AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240621P00025000 | 2024-03-01 10:46AM EDT | 25.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 1 | 51 | 69.92% |
| LVS240621P00030000 | 2024-04-23 10:40AM EDT | 30.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 5 | 1,246 | 52.34% |
| LVS240621P00035000 | 2024-04-24 12:34PM EDT | 35.00 | 0.07 | 0.05 | 0.10 | -0.21 | -75.00% | 3 | 1,779 | 38.67% |
| LVS240621P00037000 | 2024-04-18 1:35PM EDT | 37.00 | 0.20 | 0.09 | 0.15 | 0.00 | - | 6 | 1,169 | 34.77% |
| LVS240621P00038000 | 2024-04-18 3:09PM EDT | 38.00 | 0.25 | 0.13 | 0.17 | 0.00 | - | 4 | 2,802 | 32.13% |
| LVS240621P00039000 | 2024-04-24 11:42AM EDT | 39.00 | 0.25 | 0.19 | 0.23 | +0.06 | +31.58% | 1 | 873 | 30.86% |
| LVS240621P00040000 | 2024-04-24 3:37PM EDT | 40.00 | 0.31 | 0.27 | 0.32 | +0.05 | +19.23% | 5 | 2,402 | 29.88% |
| LVS240621P00041000 | 2024-04-24 2:31PM EDT | 41.00 | 0.51 | 0.39 | 0.44 | +0.13 | +34.21% | 107 | 321 | 28.86% |
| LVS240621P00042000 | 2024-04-24 3:48PM EDT | 42.00 | 0.61 | 0.58 | 0.61 | +0.07 | +12.96% | 56 | 939 | 28.10% |
| LVS240621P00043000 | 2024-04-24 2:40PM EDT | 43.00 | 0.95 | 0.82 | 0.84 | +0.23 | +31.94% | 399 | 2,819 | 27.47% |
| LVS240621P00044000 | 2024-04-24 1:31PM EDT | 44.00 | 1.26 | 1.11 | 1.14 | +0.24 | +23.53% | 36 | 863 | 26.91% |
| LVS240621P00045000 | 2024-04-24 3:57PM EDT | 45.00 | 1.52 | 1.48 | 1.51 | +0.15 | +10.95% | 432 | 4,104 | 26.32% |
| LVS240621P00046000 | 2024-04-24 3:07PM EDT | 46.00 | 2.08 | 1.92 | 1.97 | +0.19 | +10.05% | 130 | 2,233 | 25.88% |
| LVS240621P00047000 | 2024-04-24 3:09PM EDT | 47.00 | 2.64 | 2.48 | 2.52 | +0.23 | +9.54% | 64 | 2,342 | 25.54% |
| LVS240621P00048000 | 2024-04-24 1:27PM EDT | 48.00 | 3.44 | 3.05 | 3.20 | +0.55 | +19.03% | 5 | 1,443 | 25.90% |
| LVS240621P00049000 | 2024-04-24 12:45PM EDT | 49.00 | 4.40 | 3.45 | 4.45 | +0.70 | +18.92% | 1 | 1,213 | 34.08% |
| LVS240621P00050000 | 2024-04-24 1:58PM EDT | 50.00 | 4.90 | 4.55 | 5.65 | +0.76 | +18.36% | 24 | 2,169 | 41.31% |
| LVS240621P00052500 | 2024-04-22 9:57AM EDT | 52.50 | 5.50 | 5.05 | 8.40 | 0.00 | - | 2 | 1,065 | 54.79% |
| LVS240621P00055000 | 2024-04-24 10:37AM EDT | 55.00 | 9.50 | 8.45 | 10.50 | +0.18 | +1.93% | 80 | 2,510 | 56.64% |
| LVS240621P00057500 | 2024-04-18 2:14PM EDT | 57.50 | 11.88 | 10.90 | 12.80 | 0.00 | - | 90 | 463 | 60.30% |
| LVS240621P00060000 | 2024-04-18 2:07PM EDT | 60.00 | 14.45 | 12.95 | 15.45 | 0.00 | - | 1 | 320 | 69.92% |
| LVS240621P00062500 | 2024-02-16 11:50AM EDT | 62.50 | 7.90 | 11.05 | 13.50 | 0.00 | - | 1 | 5 | 0.00% |
| LVS240621P00065000 | 2024-03-20 9:37AM EDT | 65.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240621P00067500 | 2023-07-18 2:32PM EDT | 67.50 | 10.95 | 15.00 | 15.40 | 0.00 | - | 7 | 97 | 0.00% |
| LVS240621P00070000 | 2023-09-27 2:45PM EDT | 70.00 | 24.40 | 22.65 | 23.40 | 0.00 | - | 170 | 186 | 0.00% |
| LVS240621P00075000 | 2023-10-19 1:58PM EDT | 75.00 | 28.60 | 25.50 | 26.35 | 0.00 | - | 2 | 0 | 0.00% |
| LVS240621P00080000 | 2023-05-26 3:18PM EDT | 80.00 | 24.05 | 22.65 | 23.10 | 0.00 | - | 2 | 11 | 0.00% |
| LVS240621P00085000 | 2023-05-04 11:37AM EDT | 85.00 | 24.30 | 26.05 | 26.70 | 0.00 | - | 2 | 3 | 0.00% |
| LVS240621P00090000 | 2023-06-08 1:15PM EDT | 90.00 | 32.45 | 33.95 | 34.55 | 0.00 | - | - | 0 | 0.00% |
