Deutsche Märkte geschlossen

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
44,94-0,69 (-1,52%)
Ab 01:56PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS240621C000250002023-10-18 12:51PM EST25.0020.4024.3025.100.00-721126.29%
LVS240621C000300002023-11-28 3:21PM EST30.0018.5315.5515.900.00-139350.44%
LVS240621C000350002023-11-30 11:40AM EST35.0012.6511.2511.550.00-527043.79%
LVS240621C000380002023-10-23 2:56PM EST38.0011.1512.6013.150.00--174.46%
LVS240621C000390002023-10-24 9:36AM EST39.0011.2511.9012.550.00--373.18%
LVS240621C000400002023-12-05 9:46AM EST40.007.767.607.75-0.34-4.20%68139.17%
LVS240621C000410002023-10-27 11:25AM EST41.009.909.8510.650.00-22064.73%
LVS240621C000420002023-10-24 9:36AM EST42.009.109.709.950.00-11165.10%
LVS240621C000430002023-12-04 10:45AM EST43.006.405.655.800.00-1111836.84%
LVS240621C000440002023-12-04 9:51AM EST44.005.945.055.200.00-1010236.02%
LVS240621C000450002023-12-01 3:26PM EST45.004.604.554.65-1.20-20.69%243435.35%
LVS240621C000460002023-12-05 10:49AM EST46.004.154.054.15-0.30-6.74%319034.82%
LVS240621C000470002023-12-04 1:46PM EST47.004.003.553.700.00-34034.42%
LVS240621C000480002023-12-01 3:42PM EST48.003.353.153.25-0.80-19.28%411833.78%
LVS240621C000490002023-12-05 10:50AM EST49.002.852.762.88-0.25-8.06%716333.50%
LVS240621C000500002023-12-05 11:31AM EST50.002.452.422.51-0.23-8.58%31,02632.96%
LVS240621C000525002023-12-05 10:18AM EST52.501.751.701.77-0.17-8.85%4063332.08%
LVS240621C000550002023-12-05 9:38AM EST55.001.251.171.24-0.20-13.79%11,07831.58%
LVS240621C000575002023-12-05 12:01PM EST57.500.830.810.85-0.18-17.82%1555431.13%
LVS240621C000600002023-12-04 2:44PM EST60.000.580.560.60-0.05-7.94%21,14231.18%
LVS240621C000625002023-11-30 10:33AM EST62.500.520.380.420.00-3330731.20%
LVS240621C000650002023-12-01 1:00PM EST65.000.400.200.310.00-2166831.64%
LVS240621C000675002023-11-30 10:33AM EST67.500.260.170.230.00-3314432.08%
LVS240621C000700002023-12-05 11:14AM EST70.000.190.090.37-0.01-5.00%298037.67%
LVS240621C000750002023-12-01 1:00PM EST75.000.090.000.340.00-2364041.26%
LVS240621C000800002023-12-04 9:30AM EST80.000.090.000.370.00-530945.90%
LVS240621C000850002023-11-20 12:51PM EST85.000.060.000.340.00-243748.68%
LVS240621C000900002023-11-16 9:53AM EST90.000.040.000.090.00-221642.19%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS240621P000250002023-12-05 10:23AM EST25.000.060.070.32-0.11-64.71%44850.88%
LVS240621P000300002023-12-04 2:34PM EST30.000.380.380.440.00-21,31040.28%
LVS240621P000350002023-12-05 10:23AM EST35.000.970.941.00+0.22+29.33%31,81836.21%
LVS240621P000370002023-12-04 3:38PM EST37.001.351.311.39+0.16+13.45%181,08635.13%
LVS240621P000380002023-11-30 1:31PM EST38.001.401.531.600.00-122,71234.35%
LVS240621P000390002023-11-29 3:29PM EST39.001.751.761.870.00-273933.91%
LVS240621P000400002023-12-04 3:06PM EST40.001.972.032.15+0.08+4.23%21,73433.30%
LVS240621P000410002023-11-29 1:21PM EST41.002.172.342.450.00-32632.59%
LVS240621P000420002023-11-30 3:55PM EST42.002.662.672.79+0.21+8.57%114031.96%
LVS240621P000430002023-12-01 9:38AM EST43.002.623.053.150.00-52,07831.23%
LVS240621P000440002023-12-04 12:11PM EST44.003.103.453.600.00-116530.92%
LVS240621P000450002023-12-05 10:13AM EST45.003.863.904.00+0.71+22.54%432,19229.94%
LVS240621P000460002023-12-04 11:25AM EST46.003.954.354.550.00-1774929.82%
LVS240621P000470002023-12-05 1:10PM EST47.004.984.855.10+0.44+9.69%4471829.42%
LVS240621P000480002023-12-01 12:08PM EST48.004.455.455.600.00-175628.32%
LVS240621P000490002023-11-29 11:45AM EST49.005.706.056.250.00-1711928.08%
LVS240621P000500002023-12-01 2:18PM EST50.005.616.656.850.00-41,33627.14%
LVS240621P000525002023-12-04 11:36AM EST52.507.708.458.700.00-227926.32%
LVS240621P000550002023-11-29 9:40AM EST55.009.3010.4510.750.00-1003,05325.59%
LVS240621P000575002023-11-27 1:07PM EST57.509.6012.5513.000.00-219625.64%
LVS240621P000600002023-11-29 9:46AM EST60.0013.8514.9015.400.00-1437526.93%
LVS240621P000625002023-11-29 2:39PM EST62.5016.8517.5517.800.00-85227.49%
LVS240621P000650002023-11-29 2:38PM EST65.0019.3120.0020.400.00-292032.28%
LVS240621P000675002023-07-18 1:32PM EST67.5010.9515.0015.400.00-7970.00%
LVS240621P000700002023-09-27 1:45PM EST70.0024.4022.6523.400.00-1701860.00%
LVS240621P000750002023-10-19 12:58PM EST75.0028.6025.5026.350.00-200.00%
LVS240621P000800002023-05-26 2:18PM EST80.0024.0522.6523.100.00-2110.00%
LVS240621P000850002023-05-04 10:37AM EST85.0024.3026.0526.700.00-230.00%
LVS240621P000900002023-06-08 12:15PM EST90.0032.4533.9534.550.00--00.00%