LVS - Las Vegas Sands Corp.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS250117C000180002023-06-01 12:26PM EDT18.0038.8837.4038.95-1.12-2.80%112259.91%
LVS250117C000200002023-04-21 10:04AM EDT20.0043.2040.5542.700.00-517115.81%
LVS250117C000230002023-03-03 11:51AM EDT23.0038.9535.8037.300.00-15184.03%
LVS250117C000250002023-03-06 10:58AM EDT25.0037.1633.1533.950.00-21569.03%
LVS250117C000280002022-09-26 10:16AM EDT28.0018.0713.8514.900.00--50.00%
LVS250117C000300002023-06-01 11:16AM EDT30.0028.0528.0028.55+0.55+2.00%7787854.31%
LVS250117C000330002023-05-10 3:09PM EDT33.0032.5525.7526.450.00-506153.43%
LVS250117C000350002023-05-26 11:03AM EDT35.0025.5024.1025.200.00-68652.49%
LVS250117C000370002023-04-20 10:12AM EDT37.0030.0027.0528.300.00-62375.29%
LVS250117C000400002023-05-31 11:55AM EDT40.0019.9320.6521.700.00-162950.07%
LVS250117C000420002023-05-10 11:56AM EDT42.0025.3019.3020.350.00-225251.46%
LVS250117C000450002023-05-10 9:32AM EDT45.0023.8017.4018.450.00-510049.93%
LVS250117C000470002023-05-10 9:37AM EDT47.0022.4516.1517.250.00-614749.00%
LVS250117C000500002023-06-01 12:39PM EDT50.0015.4414.4515.50+0.39+2.59%723947.54%
LVS250117C000525002023-05-25 9:45AM EDT52.5014.4013.1014.150.00-12746.50%
LVS250117C000550002023-06-01 10:10AM EDT55.0012.0012.5012.85-3.75-23.81%316345.42%
LVS250117C000575002023-06-01 11:59AM EDT57.5011.4010.7511.65+0.56+5.17%2767244.48%
LVS250117C000600002023-06-01 2:55PM EDT60.0010.329.9010.55-0.68-6.18%458843.68%
LVS250117C000625002023-05-26 3:14PM EDT62.509.718.859.500.00-94942.83%
LVS250117C000650002023-05-26 3:18PM EDT65.008.957.908.550.00-112842.11%
LVS250117C000675002023-06-01 10:12AM EDT67.507.176.757.65-4.23-37.11%217741.35%
LVS250117C000700002023-05-31 1:45PM EDT70.006.506.206.850.00-332240.73%
LVS250117C000750002023-05-31 10:58AM EDT75.004.854.805.450.00-340639.60%
LVS250117C000800002023-05-30 2:12PM EDT80.004.053.754.350.00-535238.82%
LVS250117C000850002023-05-24 9:32AM EDT85.002.902.943.45-0.50-14.71%118938.12%
LVS250117C000900002023-05-25 1:56PM EDT90.002.812.322.760.00-54237.68%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS250117P000180002023-05-09 11:02AM EDT18.000.400.410.830.00-23857.81%
LVS250117P000200002023-05-11 2:18PM EDT20.000.600.540.980.00-1412455.42%
LVS250117P000230002023-03-15 11:02AM EDT23.001.100.641.050.00-14323752.83%
LVS250117P000250002023-05-24 2:58PM EDT25.001.201.111.310.00-33350.44%
LVS250117P000280002023-02-08 12:40PM EDT28.001.391.341.520.00-22947.53%
LVS250117P000300002023-05-25 9:36AM EDT30.001.881.761.990.00-235047.74%
LVS250117P000330002023-05-25 3:44PM EDT33.002.552.252.540.00-22245.98%
LVS250117P000350002023-05-26 10:47AM EDT35.002.702.632.97-0.05-1.82%511644.97%
LVS250117P000370002023-05-31 9:52AM EDT37.003.433.053.450.00-14144.02%
LVS250117P000400002023-05-24 9:51AM EDT40.004.193.754.200.00-11,25842.37%
LVS250117P000420002023-05-24 9:51AM EDT42.004.754.304.800.00-130441.54%
LVS250117P000450002023-05-30 3:32PM EDT45.005.505.205.750.00-2326640.12%
LVS250117P000470002023-05-23 3:08PM EDT47.006.105.856.450.00-1155439.22%
LVS250117P000500002023-05-23 1:40PM EDT50.007.106.957.600.00-163137.93%
LVS250117P000525002023-05-31 9:52AM EDT52.508.587.958.600.00-120836.69%
LVS250117P000550002023-05-30 2:23PM EDT55.009.609.059.750.00-21,08135.72%
LVS250117P000575002023-05-25 3:40PM EDT57.5010.5010.2510.950.00-6842034.63%
LVS250117P000600002023-05-25 10:28AM EDT60.0011.7011.5512.250.00-1331533.59%
LVS250117P000625002023-05-23 1:42PM EDT62.5012.9112.9013.650.00-123332.61%
LVS250117P000650002023-05-15 2:00PM EDT65.0015.5014.3515.15+2.81+22.14%13331.65%
LVS250117P000675002023-05-01 10:31AM EDT67.5011.4016.7017.500.00-14033.49%
LVS250117P000700002023-05-24 10:02AM EDT70.0018.2017.6018.300.00-2066529.29%
LVS250117P000750002023-04-28 3:14PM EDT75.0016.1820.6021.400.00-1624.85%
LVS250117P000800002023-05-03 9:37AM EDT80.0020.8025.2526.000.00-13025.79%
LVS250117P000850002023-05-22 12:14PM EDT85.0025.7029.6530.400.00-42024.61%
LVS250117P000900002023-05-03 12:12PM EDT90.0028.4533.9535.150.00-1224.83%