Deutsche Märkte schließen in 37 Minuten

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
57,92-1,00 (-1,70%)
Ab 10:53AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS250117C000180002023-01-27 1:46PM EST18.0043.2540.9042.200.00-49669.36%
LVS250117C000200002023-01-20 2:11PM EST20.0036.7739.0540.300.00-11365.09%
LVS250117C000230002022-10-24 10:17AM EST23.0016.1023.8525.000.00-25500.00%
LVS250117C000250002023-01-10 10:27AM EST25.0032.2034.7536.200.00-11260.13%
LVS250117C000280002022-09-26 9:16AM EST28.0018.0713.8514.900.00--50.00%
LVS250117C000300002023-01-26 2:58PM EST30.0031.5531.1531.850.00-271156.36%
LVS250117C000330002022-12-29 1:29PM EST33.0021.1030.0531.000.00-1261.76%
LVS250117C000350002023-01-27 3:36PM EST35.0030.0027.3028.050.00-57452.82%
LVS250117C000370002023-01-27 3:49PM EST37.0027.9026.0026.800.00-152152.52%
LVS250117C000400002023-01-23 10:54AM EST40.0022.5023.9524.750.00-30064551.03%
LVS250117C000420002023-01-26 10:38AM EST42.0022.4022.5523.500.00-26350.06%
LVS250117C000450002023-01-27 3:49PM EST45.0022.6020.7021.300.00-156849.44%
LVS250117C000470002023-01-10 2:04PM EST47.0018.3319.5020.350.00-112649.58%
LVS250117C000500002023-01-27 11:12AM EST50.0017.8217.8018.45-1.38-7.19%222647.74%
LVS250117C000525002023-01-27 3:48PM EST52.5017.9716.4016.700.00-81745.49%
LVS250117C000550002023-01-27 3:38PM EST55.0017.2015.2015.900.00-611146.33%
LVS250117C000575002023-01-27 12:58PM EST57.5015.6414.0014.350.00-6844.45%
LVS250117C000600002023-01-27 3:49PM EST60.0012.8712.8513.55-1.20-8.53%212944.84%
LVS250117C000625002023-01-27 12:26PM EST62.5013.2511.8012.400.00-4443.93%
LVS250117C000650002023-01-27 3:39PM EST65.0012.2410.8011.400.00-2819943.32%
LVS250117C000700002023-01-27 3:59PM EST70.009.909.059.450.00-3626541.77%
LVS250117C000750002023-01-27 1:16PM EST75.008.657.457.850.00-11329440.67%
LVS250117C000800002023-01-27 10:22AM EST80.006.796.156.550.00-44339.92%
LVS250117C000850002023-01-27 1:16PM EST85.006.005.105.450.00-3339.28%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS250117P000180002023-01-26 1:44PM EST18.000.510.270.640.00-23450.59%
LVS250117P000200002023-01-26 1:46PM EST20.000.670.390.810.00-25352.73%
LVS250117P000230002023-01-26 1:44PM EST23.000.920.611.090.00-210250.15%
LVS250117P000250002023-01-26 11:16AM EST25.001.051.001.130.00-22846.63%
LVS250117P000280002023-01-19 11:24AM EST28.002.151.371.490.00-22944.68%
LVS250117P000300002023-01-26 1:35PM EST30.001.701.681.780.00-435143.58%
LVS250117P000330002023-01-26 11:22AM EST33.002.142.132.280.00-41542.03%
LVS250117P000350002023-01-26 1:49PM EST35.002.602.492.670.00-4110241.10%
LVS250117P000370002023-01-24 9:30AM EST37.003.652.863.100.00-12740.22%
LVS250117P000400002023-01-27 3:24PM EST40.003.703.203.85+0.35+10.45%31,13139.08%
LVS250117P000420002023-01-25 3:59PM EST42.004.754.104.350.00-3320238.09%
LVS250117P000450002023-01-30 9:41AM EST45.004.984.955.25+0.25+5.29%19636.94%
LVS250117P000470002023-01-26 11:15AM EST47.005.805.605.900.00-1936136.16%
LVS250117P000500002023-01-27 2:08PM EST50.006.406.707.000.00-1240635.14%
LVS250117P000525002023-01-27 3:51PM EST52.507.307.658.000.00-98234.30%
LVS250117P000550002023-01-27 12:16PM EST55.008.188.709.050.00-129133.37%
LVS250117P000575002023-01-26 3:04PM EST57.509.999.7510.200.00--5532.51%
LVS250117P000600002023-01-27 12:16PM EST60.0010.4211.0511.450.00-320831.72%
LVS250117P000625002023-01-27 2:53PM EST62.5011.7512.4512.750.00-2230.82%
LVS250117P000650002023-01-25 3:22PM EST65.0015.5513.8014.150.00-11829.98%
LVS250117P000700002023-01-26 3:57PM EST70.0016.7516.7017.250.00-17128.45%
LVS250117P000800002023-01-26 3:47PM EST80.0023.5523.9024.500.00--1225.59%