Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.430,77 +735,95 (+1,25%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240920C00025000 | 2024-03-14 9:36AM EDT | 25.00 | 28.08 | 24.60 | 27.30 | 0.00 | - | 2 | 14 | 160.69% |
| LVS240920C00030000 | 2024-02-12 1:40PM EDT | 30.00 | 25.38 | 22.00 | 26.45 | 0.00 | - | - | 5 | 170.68% |
| LVS240920C00035000 | 2024-04-19 9:47AM EDT | 35.00 | 12.30 | 10.00 | 13.30 | 0.00 | - | 1 | 8 | 68.31% |
| LVS240920C00040000 | 2024-04-25 3:11PM EDT | 40.00 | 7.13 | 6.05 | 9.05 | -0.32 | -4.30% | 1 | 168 | 55.37% |
| LVS240920C00041000 | 2024-04-25 2:29PM EDT | 41.00 | 6.50 | 5.05 | 7.40 | 0.00 | - | 31 | 42,547 | 44.68% |
| LVS240920C00042000 | 2024-04-22 11:03AM EDT | 42.00 | 6.90 | 5.60 | 5.75 | 0.00 | - | 1 | 94 | 34.30% |
| LVS240920C00043000 | 2024-04-22 10:02AM EDT | 43.00 | 6.50 | 4.95 | 5.10 | 0.00 | - | 1 | 32 | 33.66% |
| LVS240920C00044000 | 2024-04-24 3:33PM EDT | 44.00 | 4.60 | 4.00 | 4.50 | 0.00 | - | 1 | 16 | 33.11% |
| LVS240920C00045000 | 2024-04-26 12:43PM EDT | 45.00 | 3.85 | 3.80 | 3.95 | 0.00 | - | 51 | 300 | 32.65% |
| LVS240920C00046000 | 2024-04-26 9:35AM EDT | 46.00 | 3.30 | 3.30 | 3.45 | -0.25 | -7.04% | 2 | 455 | 32.28% |
| LVS240920C00047000 | 2024-04-26 12:07PM EDT | 47.00 | 2.99 | 2.88 | 2.94 | -0.06 | -1.97% | 40 | 184 | 31.45% |
| LVS240920C00048000 | 2024-04-26 2:45PM EDT | 48.00 | 2.51 | 2.47 | 2.53 | -0.19 | -7.04% | 55 | 238 | 31.13% |
| LVS240920C00049000 | 2024-04-26 10:34AM EDT | 49.00 | 2.17 | 2.10 | 2.19 | -0.23 | -9.58% | 16 | 440 | 31.08% |
| LVS240920C00050000 | 2024-04-26 3:44PM EDT | 50.00 | 1.81 | 1.77 | 1.85 | -0.30 | -14.22% | 202 | 2,827 | 30.69% |
| LVS240920C00052500 | 2024-04-25 1:33PM EDT | 52.50 | 1.31 | 1.13 | 1.19 | 0.00 | - | 11 | 2,041 | 29.98% |
| LVS240920C00055000 | 2024-04-26 11:28AM EDT | 55.00 | 0.74 | 0.70 | 0.75 | -0.10 | -11.90% | 20 | 1,516 | 29.59% |
| LVS240920C00057500 | 2024-04-26 2:18PM EDT | 57.50 | 0.44 | 0.42 | 0.47 | -0.06 | -12.00% | 2 | 599 | 29.49% |
| LVS240920C00060000 | 2024-04-25 12:22PM EDT | 60.00 | 0.32 | 0.25 | 0.29 | 0.00 | - | 101 | 579 | 29.44% |
| LVS240920C00062500 | 2024-04-24 9:53AM EDT | 62.50 | 0.20 | 0.15 | 0.21 | 0.00 | - | 1 | 156 | 30.47% |
| LVS240920C00065000 | 2024-04-26 2:20PM EDT | 65.00 | 0.05 | 0.10 | 0.22 | -0.06 | -54.55% | 1 | 767 | 33.64% |
| LVS240920C00070000 | 2024-04-24 10:22AM EDT | 70.00 | 0.06 | 0.01 | 0.23 | 0.00 | - | 1 | 1,656 | 39.21% |
| LVS240920C00075000 | 2024-04-18 12:37PM EDT | 75.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 2 | 40 | 42.53% |
| LVS240920C00080000 | 2024-04-09 2:55PM EDT | 80.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 5 | 6 | 47.17% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240920P00025000 | 2024-04-23 3:16PM EDT | 25.00 | 0.09 | 0.02 | 0.20 | 0.00 | - | 1 | 3 | 54.88% |
| LVS240920P00030000 | 2024-04-25 10:24AM EDT | 30.00 | 0.22 | 0.06 | 0.34 | 0.00 | - | 2 | 110 | 45.17% |
| LVS240920P00035000 | 2024-04-24 9:33AM EDT | 35.00 | 0.36 | 0.33 | 0.40 | 0.00 | - | 6 | 347 | 32.62% |
| LVS240920P00040000 | 2024-04-26 11:33AM EDT | 40.00 | 1.15 | 1.09 | 1.17 | -0.05 | -4.17% | 21 | 3,475 | 29.59% |
| LVS240920P00041000 | 2024-04-25 2:54PM EDT | 41.00 | 1.36 | 1.36 | 1.43 | 0.00 | - | 30 | 304 | 29.15% |
| LVS240920P00042000 | 2024-04-25 1:44PM EDT | 42.00 | 1.59 | 1.66 | 1.73 | -0.05 | -3.05% | 20 | 287 | 28.71% |
| LVS240920P00043000 | 2024-04-26 2:11PM EDT | 43.00 | 2.04 | 2.01 | 2.07 | +0.08 | +4.08% | 19 | 1,384 | 28.22% |
| LVS240920P00044000 | 2024-04-26 2:09PM EDT | 44.00 | 2.42 | 2.42 | 2.46 | 0.00 | - | 18 | 641 | 27.80% |
| LVS240920P00045000 | 2024-04-26 3:50PM EDT | 45.00 | 3.05 | 2.85 | 2.90 | +0.30 | +10.91% | 25 | 1,923 | 27.38% |
| LVS240920P00046000 | 2024-04-26 2:10PM EDT | 46.00 | 3.35 | 3.30 | 3.40 | 0.00 | - | 28 | 589 | 27.06% |
| LVS240920P00047000 | 2024-04-26 3:58PM EDT | 47.00 | 3.90 | 3.85 | 3.95 | +0.15 | +4.00% | 201 | 641 | 26.73% |
| LVS240920P00048000 | 2024-04-26 12:00PM EDT | 48.00 | 4.45 | 4.45 | 4.55 | +0.05 | +1.14% | 6 | 1,208 | 26.43% |
| LVS240920P00049000 | 2024-04-24 12:57PM EDT | 49.00 | 5.35 | 5.05 | 5.25 | 0.00 | - | 4 | 462 | 26.61% |
| LVS240920P00050000 | 2024-04-23 3:57PM EDT | 50.00 | 5.40 | 5.35 | 6.10 | 0.00 | - | 2 | 1,299 | 27.83% |
| LVS240920P00052500 | 2024-04-18 10:45AM EDT | 52.50 | 6.95 | 7.60 | 8.85 | 0.00 | - | 18 | 741 | 36.32% |
| LVS240920P00055000 | 2024-04-19 12:04PM EDT | 55.00 | 9.68 | 8.00 | 10.35 | 0.00 | - | 205 | 1,150 | 30.27% |
| LVS240920P00057500 | 2024-04-08 2:23PM EDT | 57.50 | 7.10 | 9.80 | 14.50 | 0.00 | - | 4 | 424 | 53.30% |
| LVS240920P00060000 | 2024-04-03 3:11PM EDT | 60.00 | 7.84 | 12.20 | 16.85 | 0.00 | - | 2 | 73 | 56.38% |
| LVS240920P00062500 | 2024-03-12 3:28PM EDT | 62.50 | 10.40 | 10.60 | 12.45 | 0.00 | - | 1 | 42 | 0.00% |
| LVS240920P00065000 | 2024-04-16 2:13PM EDT | 65.00 | 14.63 | 17.20 | 21.95 | 0.00 | - | 2 | 33 | 65.70% |
