Deutsche Märkte schließen in 25 Minuten

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
45,06+0,17 (+0,39%)
Ab 11:05AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS250117C000180002024-05-07 2:21PM EDT18.0029.3426.3528.250.00-211465.82%
LVS250117C000200002024-02-29 12:58PM EDT20.0034.0029.6534.250.00-519181.69%
LVS250117C000230002023-10-12 3:35PM EDT23.0024.0025.3526.150.00-184113.45%
LVS250117C000250002024-05-01 9:47AM EDT25.0020.5020.6021.300.00-17260.94%
LVS250117C000280002024-03-27 3:39PM EDT28.0024.2017.1519.950.00-29760.91%
LVS250117C000300002024-05-28 10:04AM EDT30.0016.1515.9516.70+0.23+1.44%21,40851.25%
LVS250117C000330002024-04-01 9:51AM EDT33.0021.3513.2515.000.00-510751.69%
LVS250117C000350002024-05-24 3:37PM EDT35.0011.6511.7511.900.00-142243.05%
LVS250117C000370002024-05-03 10:06AM EDT37.0011.4510.1010.250.00-25740.43%
LVS250117C000400002024-05-23 2:09PM EDT40.007.858.008.100.00-151,32438.27%
LVS250117C000420002024-05-24 3:45PM EDT42.006.636.706.800.00-240936.94%
LVS250117C000450002024-05-23 3:52PM EDT45.005.004.955.100.00-6279335.30%
LVS250117C000470002024-05-28 10:21AM EDT47.004.054.004.100.00-31,15434.12%
LVS250117C000500002024-05-24 11:24AM EDT50.002.842.842.92-0.09-3.07%12,85633.05%
LVS250117C000525002024-05-23 11:37AM EDT52.502.182.092.160.00-41,78532.36%
LVS250117C000550002024-05-24 2:47PM EDT55.001.511.511.580.00-163,16131.89%
LVS250117C000575002024-05-16 3:47PM EDT57.501.621.071.120.00-11,82031.30%
LVS250117C000600002024-05-28 10:34AM EDT60.000.770.770.82-0.01-1.28%23,35431.28%
LVS250117C000625002024-05-24 2:18PM EDT62.500.560.530.580.00-541831.03%
LVS250117C000650002024-05-24 10:23AM EDT65.000.400.370.410.00-12,70230.88%
LVS250117C000675002024-05-24 2:18PM EDT67.500.280.040.300.00-634431.01%
LVS250117C000700002024-05-24 3:58PM EDT70.000.200.160.270.00-112,46432.42%
LVS250117C000750002024-05-24 2:16PM EDT75.000.100.021.180.00-20283650.78%
LVS250117C000800002024-05-24 2:17PM EDT80.000.050.010.890.00-20259651.12%
LVS250117C000850002024-05-15 2:35PM EDT85.000.050.010.410.00-215946.39%
LVS250117C000900002024-04-22 10:08AM EDT90.000.090.000.000.00-100025.00%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS250117P000180002024-05-24 2:15PM EDT18.000.050.010.110.00-20049952.34%
LVS250117P000200002024-05-16 10:22AM EDT20.000.050.060.600.00-220062.65%
LVS250117P000230002024-05-24 10:13AM EDT23.000.190.010.900.00-241557.03%
LVS250117P000250002024-05-24 10:13AM EDT25.000.180.010.250.00-261644.73%
LVS250117P000280002024-05-23 2:25PM EDT28.000.290.100.350.00-22,25940.14%
LVS250117P000300002024-05-24 11:52AM EDT30.000.380.350.420.00-11,25636.91%
LVS250117P000330002024-05-23 1:37PM EDT33.000.670.630.690.00-32,28134.47%
LVS250117P000350002024-05-24 11:52AM EDT35.000.920.900.950.00-31,71332.98%
LVS250117P000370002024-05-23 12:58PM EDT37.001.311.271.310.00-51,30031.81%
LVS250117P000400002024-05-23 2:06PM EDT40.002.142.012.040.00-33,63430.08%
LVS250117P000420002024-05-23 2:06PM EDT42.002.812.642.680.00-23,05128.97%
LVS250117P000450002024-05-24 3:57PM EDT45.004.003.853.950.00-313,38027.66%
LVS250117P000470002024-05-23 2:52PM EDT47.005.104.854.950.00-362,25026.54%
LVS250117P000500002024-05-24 2:18PM EDT50.006.806.706.850.00-44,28725.64%
LVS250117P000525002024-05-17 11:33AM EDT52.507.108.458.600.00-41,34224.21%
LVS250117P000550002024-05-24 2:18PM EDT55.0010.5310.4010.550.00-41,71422.49%
LVS250117P000575002024-05-24 2:18PM EDT57.5012.7312.5512.700.00-486220.56%
LVS250117P000600002024-05-24 10:29AM EDT60.0014.9414.2015.100.00-141821.00%
LVS250117P000625002024-05-24 2:18PM EDT62.5017.5817.3017.600.00-36523.29%
LVS250117P000650002024-05-22 2:52PM EDT65.0019.5019.8020.100.00-842525.44%
LVS250117P000675002024-05-22 3:50PM EDT67.5021.7222.3522.500.00-75023.54%
LVS250117P000700002024-05-08 2:59PM EDT70.0023.2524.8525.050.00-106127.64%
LVS250117P000750002023-04-28 3:14PM EDT75.0016.1820.6021.400.00-160.00%
LVS250117P000800002023-09-25 2:32PM EDT80.0034.5332.7033.050.00-100.00%
LVS250117P000850002023-12-06 4:15PM EDT85.0040.0033.7034.650.00-100.00%
LVS250117P000900002024-02-16 12:48PM EDT90.0034.5536.7041.250.00-120.00%