LVS - Las Vegas Sands Corp.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250117C00018000 | 2023-06-01 12:26PM EDT | 18.00 | 38.88 | 37.40 | 38.95 | -1.12 | -2.80% | 1 | 122 | 59.91% |
| LVS250117C00020000 | 2023-04-21 10:04AM EDT | 20.00 | 43.20 | 40.55 | 42.70 | 0.00 | - | 5 | 17 | 115.81% |
| LVS250117C00023000 | 2023-03-03 11:51AM EDT | 23.00 | 38.95 | 35.80 | 37.30 | 0.00 | - | 1 | 51 | 84.03% |
| LVS250117C00025000 | 2023-03-06 10:58AM EDT | 25.00 | 37.16 | 33.15 | 33.95 | 0.00 | - | 2 | 15 | 69.03% |
| LVS250117C00028000 | 2022-09-26 10:16AM EDT | 28.00 | 18.07 | 13.85 | 14.90 | 0.00 | - | - | 5 | 0.00% |
| LVS250117C00030000 | 2023-06-01 11:16AM EDT | 30.00 | 28.05 | 28.00 | 28.55 | +0.55 | +2.00% | 77 | 878 | 54.31% |
| LVS250117C00033000 | 2023-05-10 3:09PM EDT | 33.00 | 32.55 | 25.75 | 26.45 | 0.00 | - | 50 | 61 | 53.43% |
| LVS250117C00035000 | 2023-05-26 11:03AM EDT | 35.00 | 25.50 | 24.10 | 25.20 | 0.00 | - | 6 | 86 | 52.49% |
| LVS250117C00037000 | 2023-04-20 10:12AM EDT | 37.00 | 30.00 | 27.05 | 28.30 | 0.00 | - | 6 | 23 | 75.29% |
| LVS250117C00040000 | 2023-05-31 11:55AM EDT | 40.00 | 19.93 | 20.65 | 21.70 | 0.00 | - | 1 | 629 | 50.07% |
| LVS250117C00042000 | 2023-05-10 11:56AM EDT | 42.00 | 25.30 | 19.30 | 20.35 | 0.00 | - | 22 | 52 | 51.46% |
| LVS250117C00045000 | 2023-05-10 9:32AM EDT | 45.00 | 23.80 | 17.40 | 18.45 | 0.00 | - | 5 | 100 | 49.93% |
| LVS250117C00047000 | 2023-05-10 9:37AM EDT | 47.00 | 22.45 | 16.15 | 17.25 | 0.00 | - | 6 | 147 | 49.00% |
| LVS250117C00050000 | 2023-06-01 12:39PM EDT | 50.00 | 15.44 | 14.45 | 15.50 | +0.39 | +2.59% | 7 | 239 | 47.54% |
| LVS250117C00052500 | 2023-05-25 9:45AM EDT | 52.50 | 14.40 | 13.10 | 14.15 | 0.00 | - | 1 | 27 | 46.50% |
| LVS250117C00055000 | 2023-06-01 10:10AM EDT | 55.00 | 12.00 | 12.50 | 12.85 | -3.75 | -23.81% | 3 | 163 | 45.42% |
| LVS250117C00057500 | 2023-06-01 11:59AM EDT | 57.50 | 11.40 | 10.75 | 11.65 | +0.56 | +5.17% | 27 | 672 | 44.48% |
| LVS250117C00060000 | 2023-06-01 2:55PM EDT | 60.00 | 10.32 | 9.90 | 10.55 | -0.68 | -6.18% | 4 | 588 | 43.68% |
| LVS250117C00062500 | 2023-05-26 3:14PM EDT | 62.50 | 9.71 | 8.85 | 9.50 | 0.00 | - | 9 | 49 | 42.83% |
| LVS250117C00065000 | 2023-05-26 3:18PM EDT | 65.00 | 8.95 | 7.90 | 8.55 | 0.00 | - | 1 | 128 | 42.11% |
| LVS250117C00067500 | 2023-06-01 10:12AM EDT | 67.50 | 7.17 | 6.75 | 7.65 | -4.23 | -37.11% | 2 | 177 | 41.35% |
| LVS250117C00070000 | 2023-05-31 1:45PM EDT | 70.00 | 6.50 | 6.20 | 6.85 | 0.00 | - | 3 | 322 | 40.73% |
| LVS250117C00075000 | 2023-05-31 10:58AM EDT | 75.00 | 4.85 | 4.80 | 5.45 | 0.00 | - | 3 | 406 | 39.60% |
| LVS250117C00080000 | 2023-05-30 2:12PM EDT | 80.00 | 4.05 | 3.75 | 4.35 | 0.00 | - | 5 | 352 | 38.82% |
| LVS250117C00085000 | 2023-05-24 9:32AM EDT | 85.00 | 2.90 | 2.94 | 3.45 | -0.50 | -14.71% | 1 | 189 | 38.12% |
| LVS250117C00090000 | 2023-05-25 1:56PM EDT | 90.00 | 2.81 | 2.32 | 2.76 | 0.00 | - | 5 | 42 | 37.68% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250117P00018000 | 2023-05-09 11:02AM EDT | 18.00 | 0.40 | 0.41 | 0.83 | 0.00 | - | 2 | 38 | 57.81% |
| LVS250117P00020000 | 2023-05-11 2:18PM EDT | 20.00 | 0.60 | 0.54 | 0.98 | 0.00 | - | 14 | 124 | 55.42% |
| LVS250117P00023000 | 2023-03-15 11:02AM EDT | 23.00 | 1.10 | 0.64 | 1.05 | 0.00 | - | 143 | 237 | 52.83% |
| LVS250117P00025000 | 2023-05-24 2:58PM EDT | 25.00 | 1.20 | 1.11 | 1.31 | 0.00 | - | 3 | 33 | 50.44% |
| LVS250117P00028000 | 2023-02-08 12:40PM EDT | 28.00 | 1.39 | 1.34 | 1.52 | 0.00 | - | 2 | 29 | 47.53% |
| LVS250117P00030000 | 2023-05-25 9:36AM EDT | 30.00 | 1.88 | 1.76 | 1.99 | 0.00 | - | 2 | 350 | 47.74% |
| LVS250117P00033000 | 2023-05-25 3:44PM EDT | 33.00 | 2.55 | 2.25 | 2.54 | 0.00 | - | 2 | 22 | 45.98% |
| LVS250117P00035000 | 2023-05-26 10:47AM EDT | 35.00 | 2.70 | 2.63 | 2.97 | -0.05 | -1.82% | 5 | 116 | 44.97% |
| LVS250117P00037000 | 2023-05-31 9:52AM EDT | 37.00 | 3.43 | 3.05 | 3.45 | 0.00 | - | 1 | 41 | 44.02% |
| LVS250117P00040000 | 2023-05-24 9:51AM EDT | 40.00 | 4.19 | 3.75 | 4.20 | 0.00 | - | 1 | 1,258 | 42.37% |
| LVS250117P00042000 | 2023-05-24 9:51AM EDT | 42.00 | 4.75 | 4.30 | 4.80 | 0.00 | - | 1 | 304 | 41.54% |
| LVS250117P00045000 | 2023-05-30 3:32PM EDT | 45.00 | 5.50 | 5.20 | 5.75 | 0.00 | - | 23 | 266 | 40.12% |
| LVS250117P00047000 | 2023-05-23 3:08PM EDT | 47.00 | 6.10 | 5.85 | 6.45 | 0.00 | - | 11 | 554 | 39.22% |
| LVS250117P00050000 | 2023-05-23 1:40PM EDT | 50.00 | 7.10 | 6.95 | 7.60 | 0.00 | - | 1 | 631 | 37.93% |
| LVS250117P00052500 | 2023-05-31 9:52AM EDT | 52.50 | 8.58 | 7.95 | 8.60 | 0.00 | - | 1 | 208 | 36.69% |
| LVS250117P00055000 | 2023-05-30 2:23PM EDT | 55.00 | 9.60 | 9.05 | 9.75 | 0.00 | - | 2 | 1,081 | 35.72% |
| LVS250117P00057500 | 2023-05-25 3:40PM EDT | 57.50 | 10.50 | 10.25 | 10.95 | 0.00 | - | 68 | 420 | 34.63% |
| LVS250117P00060000 | 2023-05-25 10:28AM EDT | 60.00 | 11.70 | 11.55 | 12.25 | 0.00 | - | 13 | 315 | 33.59% |
| LVS250117P00062500 | 2023-05-23 1:42PM EDT | 62.50 | 12.91 | 12.90 | 13.65 | 0.00 | - | 1 | 233 | 32.61% |
| LVS250117P00065000 | 2023-05-15 2:00PM EDT | 65.00 | 15.50 | 14.35 | 15.15 | +2.81 | +22.14% | 1 | 33 | 31.65% |
| LVS250117P00067500 | 2023-05-01 10:31AM EDT | 67.50 | 11.40 | 16.70 | 17.50 | 0.00 | - | 1 | 40 | 33.49% |
| LVS250117P00070000 | 2023-05-24 10:02AM EDT | 70.00 | 18.20 | 17.60 | 18.30 | 0.00 | - | 20 | 665 | 29.29% |
| LVS250117P00075000 | 2023-04-28 3:14PM EDT | 75.00 | 16.18 | 20.60 | 21.40 | 0.00 | - | 1 | 6 | 24.85% |
| LVS250117P00080000 | 2023-05-03 9:37AM EDT | 80.00 | 20.80 | 25.25 | 26.00 | 0.00 | - | 1 | 30 | 25.79% |
| LVS250117P00085000 | 2023-05-22 12:14PM EDT | 85.00 | 25.70 | 29.65 | 30.40 | 0.00 | - | 4 | 20 | 24.61% |
| LVS250117P00090000 | 2023-05-03 12:12PM EDT | 90.00 | 28.45 | 33.95 | 35.15 | 0.00 | - | 1 | 2 | 24.83% |
