Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.674,02 +448,36 (+1,17%) Gold
2.307,10 -2,50 (-0,11%) EUR/USD
1,0769 +0,0042 (+0,39%) Bitcoin EUR
57.277,14 +2.359,38 (+4,30%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:17PM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS241220C00035000 | 2024-04-19 9:33AM EDT | 35.00 | 13.30 | 13.05 | 13.30 | 0.00 | - | 2 | 1 | 43.29% |
| LVS241220C00045000 | 2024-04-30 3:53PM EDT | 45.00 | 4.70 | 6.05 | 6.15 | 0.00 | - | 1 | 1,321 | 35.97% |
| LVS241220C00047500 | 2024-05-03 1:23PM EDT | 47.50 | 4.95 | 4.75 | 4.85 | +0.60 | +13.79% | 1 | 318 | 34.92% |
| LVS241220C00050000 | 2024-05-01 9:58AM EDT | 50.00 | 2.95 | 3.70 | 3.75 | 0.00 | - | 36 | 1,139 | 34.02% |
| LVS241220C00052500 | 2024-05-03 1:18PM EDT | 52.50 | 2.82 | 2.76 | 2.84 | +0.24 | +9.30% | 2 | 392 | 33.20% |
| LVS241220C00055000 | 2024-05-03 10:23AM EDT | 55.00 | 2.09 | 2.05 | 2.14 | +0.44 | +26.67% | 3 | 63 | 32.74% |
| LVS241220C00057500 | 2024-05-03 11:06AM EDT | 57.50 | 1.55 | 1.51 | 1.59 | +0.41 | +35.96% | 2 | 3 | 32.34% |
| LVS241220C00060000 | 2024-05-02 12:06PM EDT | 60.00 | 1.05 | 1.10 | 1.17 | 0.00 | - | 3 | 7 | 32.03% |
| LVS241220C00065000 | 2024-05-03 11:46AM EDT | 65.00 | 0.60 | 0.56 | 0.62 | -0.02 | -3.23% | 9 | 46 | 31.64% |
| LVS241220C00070000 | 2024-05-02 3:19PM EDT | 70.00 | 0.32 | 0.28 | 0.32 | 0.00 | - | 2 | 2 | 31.40% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS241220P00025000 | 2024-05-02 3:00PM EDT | 25.00 | 0.14 | 0.02 | 0.18 | 0.00 | - | 1 | 1 | 44.14% |
| LVS241220P00027500 | 2024-05-01 11:11AM EDT | 27.50 | 0.32 | 0.04 | 0.85 | 0.00 | - | 2 | 1 | 54.98% |
| LVS241220P00030000 | 2024-04-25 11:58AM EDT | 30.00 | 0.35 | 0.01 | 0.56 | 0.00 | - | 14 | 7 | 42.48% |
| LVS241220P00032500 | 2024-04-30 3:36PM EDT | 32.50 | 0.69 | 0.49 | 0.53 | 0.00 | - | 7 | 19 | 35.77% |
| LVS241220P00035000 | 2024-04-30 3:52PM EDT | 35.00 | 1.07 | 0.77 | 0.83 | 0.00 | - | 101 | 166 | 34.45% |
| LVS241220P00037500 | 2024-05-02 3:14PM EDT | 37.50 | 1.26 | 1.18 | 1.24 | 0.00 | - | 1 | 149 | 33.08% |
| LVS241220P00040000 | 2024-05-02 2:43PM EDT | 40.00 | 1.85 | 1.74 | 1.81 | 0.00 | - | 25 | 1,086 | 31.91% |
| LVS241220P00042500 | 2024-05-03 2:27PM EDT | 42.50 | 2.48 | 2.48 | 2.54 | -0.06 | -2.36% | 5 | 824 | 30.66% |
| LVS241220P00045000 | 2024-05-02 12:17PM EDT | 45.00 | 3.70 | 3.40 | 3.45 | 0.00 | - | 20 | 1,366 | 29.32% |
| LVS241220P00047500 | 2024-05-03 2:40PM EDT | 47.50 | 4.55 | 4.50 | 4.60 | -0.65 | -12.50% | 3 | 1,040 | 28.17% |
| LVS241220P00050000 | 2024-05-03 12:14PM EDT | 50.00 | 6.00 | 5.85 | 6.00 | +0.05 | +0.84% | 1 | 37 | 27.20% |
| LVS241220P00052500 | 2024-04-18 2:19PM EDT | 52.50 | 8.38 | 7.45 | 7.65 | 0.00 | - | - | 39 | 26.42% |
| LVS241220P00055000 | 2024-04-18 12:51PM EDT | 55.00 | 10.00 | 9.25 | 9.45 | 0.00 | - | - | 4 | 25.17% |
