Deutsche Märkte schließen in 37 Minuten
DAX
15.106,62 -43,41 (-0,29%) Euro Stoxx 50
4.151,90 -26,11 (-0,62%) Dow Jones 30
33.914,22 -63,86 (-0,19%) Gold
1.926,00 -3,40 (-0,18%) EUR/USD
1,0890 +0,0015 (+0,14%) BTC-EUR
21.240,86 -534,88 (-2,46%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:53AM EST. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250117C00018000 | 2023-01-27 1:46PM EST | 18.00 | 43.25 | 40.90 | 42.20 | 0.00 | - | 4 | 96 | 69.36% |
| LVS250117C00020000 | 2023-01-20 2:11PM EST | 20.00 | 36.77 | 39.05 | 40.30 | 0.00 | - | 1 | 13 | 65.09% |
| LVS250117C00023000 | 2022-10-24 10:17AM EST | 23.00 | 16.10 | 23.85 | 25.00 | 0.00 | - | 25 | 50 | 0.00% |
| LVS250117C00025000 | 2023-01-10 10:27AM EST | 25.00 | 32.20 | 34.75 | 36.20 | 0.00 | - | 1 | 12 | 60.13% |
| LVS250117C00028000 | 2022-09-26 9:16AM EST | 28.00 | 18.07 | 13.85 | 14.90 | 0.00 | - | - | 5 | 0.00% |
| LVS250117C00030000 | 2023-01-26 2:58PM EST | 30.00 | 31.55 | 31.15 | 31.85 | 0.00 | - | 2 | 711 | 56.36% |
| LVS250117C00033000 | 2022-12-29 1:29PM EST | 33.00 | 21.10 | 30.05 | 31.00 | 0.00 | - | 1 | 2 | 61.76% |
| LVS250117C00035000 | 2023-01-27 3:36PM EST | 35.00 | 30.00 | 27.30 | 28.05 | 0.00 | - | 5 | 74 | 52.82% |
| LVS250117C00037000 | 2023-01-27 3:49PM EST | 37.00 | 27.90 | 26.00 | 26.80 | 0.00 | - | 15 | 21 | 52.52% |
| LVS250117C00040000 | 2023-01-23 10:54AM EST | 40.00 | 22.50 | 23.95 | 24.75 | 0.00 | - | 300 | 645 | 51.03% |
| LVS250117C00042000 | 2023-01-26 10:38AM EST | 42.00 | 22.40 | 22.55 | 23.50 | 0.00 | - | 2 | 63 | 50.06% |
| LVS250117C00045000 | 2023-01-27 3:49PM EST | 45.00 | 22.60 | 20.70 | 21.30 | 0.00 | - | 15 | 68 | 49.44% |
| LVS250117C00047000 | 2023-01-10 2:04PM EST | 47.00 | 18.33 | 19.50 | 20.35 | 0.00 | - | 1 | 126 | 49.58% |
| LVS250117C00050000 | 2023-01-27 11:12AM EST | 50.00 | 17.82 | 17.80 | 18.45 | -1.38 | -7.19% | 2 | 226 | 47.74% |
| LVS250117C00052500 | 2023-01-27 3:48PM EST | 52.50 | 17.97 | 16.40 | 16.70 | 0.00 | - | 8 | 17 | 45.49% |
| LVS250117C00055000 | 2023-01-27 3:38PM EST | 55.00 | 17.20 | 15.20 | 15.90 | 0.00 | - | 6 | 111 | 46.33% |
| LVS250117C00057500 | 2023-01-27 12:58PM EST | 57.50 | 15.64 | 14.00 | 14.35 | 0.00 | - | 6 | 8 | 44.45% |
| LVS250117C00060000 | 2023-01-27 3:49PM EST | 60.00 | 12.87 | 12.85 | 13.55 | -1.20 | -8.53% | 2 | 129 | 44.84% |
| LVS250117C00062500 | 2023-01-27 12:26PM EST | 62.50 | 13.25 | 11.80 | 12.40 | 0.00 | - | 4 | 4 | 43.93% |
| LVS250117C00065000 | 2023-01-27 3:39PM EST | 65.00 | 12.24 | 10.80 | 11.40 | 0.00 | - | 28 | 199 | 43.32% |
| LVS250117C00070000 | 2023-01-27 3:59PM EST | 70.00 | 9.90 | 9.05 | 9.45 | 0.00 | - | 36 | 265 | 41.77% |
| LVS250117C00075000 | 2023-01-27 1:16PM EST | 75.00 | 8.65 | 7.45 | 7.85 | 0.00 | - | 113 | 294 | 40.67% |
| LVS250117C00080000 | 2023-01-27 10:22AM EST | 80.00 | 6.79 | 6.15 | 6.55 | 0.00 | - | 4 | 43 | 39.92% |
| LVS250117C00085000 | 2023-01-27 1:16PM EST | 85.00 | 6.00 | 5.10 | 5.45 | 0.00 | - | 3 | 3 | 39.28% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250117P00018000 | 2023-01-26 1:44PM EST | 18.00 | 0.51 | 0.27 | 0.64 | 0.00 | - | 2 | 34 | 50.59% |
| LVS250117P00020000 | 2023-01-26 1:46PM EST | 20.00 | 0.67 | 0.39 | 0.81 | 0.00 | - | 2 | 53 | 52.73% |
| LVS250117P00023000 | 2023-01-26 1:44PM EST | 23.00 | 0.92 | 0.61 | 1.09 | 0.00 | - | 2 | 102 | 50.15% |
| LVS250117P00025000 | 2023-01-26 11:16AM EST | 25.00 | 1.05 | 1.00 | 1.13 | 0.00 | - | 2 | 28 | 46.63% |
| LVS250117P00028000 | 2023-01-19 11:24AM EST | 28.00 | 2.15 | 1.37 | 1.49 | 0.00 | - | 2 | 29 | 44.68% |
| LVS250117P00030000 | 2023-01-26 1:35PM EST | 30.00 | 1.70 | 1.68 | 1.78 | 0.00 | - | 4 | 351 | 43.58% |
| LVS250117P00033000 | 2023-01-26 11:22AM EST | 33.00 | 2.14 | 2.13 | 2.28 | 0.00 | - | 4 | 15 | 42.03% |
| LVS250117P00035000 | 2023-01-26 1:49PM EST | 35.00 | 2.60 | 2.49 | 2.67 | 0.00 | - | 41 | 102 | 41.10% |
| LVS250117P00037000 | 2023-01-24 9:30AM EST | 37.00 | 3.65 | 2.86 | 3.10 | 0.00 | - | 1 | 27 | 40.22% |
| LVS250117P00040000 | 2023-01-27 3:24PM EST | 40.00 | 3.70 | 3.20 | 3.85 | +0.35 | +10.45% | 3 | 1,131 | 39.08% |
| LVS250117P00042000 | 2023-01-25 3:59PM EST | 42.00 | 4.75 | 4.10 | 4.35 | 0.00 | - | 33 | 202 | 38.09% |
| LVS250117P00045000 | 2023-01-30 9:41AM EST | 45.00 | 4.98 | 4.95 | 5.25 | +0.25 | +5.29% | 1 | 96 | 36.94% |
| LVS250117P00047000 | 2023-01-26 11:15AM EST | 47.00 | 5.80 | 5.60 | 5.90 | 0.00 | - | 19 | 361 | 36.16% |
| LVS250117P00050000 | 2023-01-27 2:08PM EST | 50.00 | 6.40 | 6.70 | 7.00 | 0.00 | - | 12 | 406 | 35.14% |
| LVS250117P00052500 | 2023-01-27 3:51PM EST | 52.50 | 7.30 | 7.65 | 8.00 | 0.00 | - | 9 | 82 | 34.30% |
| LVS250117P00055000 | 2023-01-27 12:16PM EST | 55.00 | 8.18 | 8.70 | 9.05 | 0.00 | - | 1 | 291 | 33.37% |
| LVS250117P00057500 | 2023-01-26 3:04PM EST | 57.50 | 9.99 | 9.75 | 10.20 | 0.00 | - | - | 55 | 32.51% |
| LVS250117P00060000 | 2023-01-27 12:16PM EST | 60.00 | 10.42 | 11.05 | 11.45 | 0.00 | - | 3 | 208 | 31.72% |
| LVS250117P00062500 | 2023-01-27 2:53PM EST | 62.50 | 11.75 | 12.45 | 12.75 | 0.00 | - | 2 | 2 | 30.82% |
| LVS250117P00065000 | 2023-01-25 3:22PM EST | 65.00 | 15.55 | 13.80 | 14.15 | 0.00 | - | 1 | 18 | 29.98% |
| LVS250117P00070000 | 2023-01-26 3:57PM EST | 70.00 | 16.75 | 16.70 | 17.25 | 0.00 | - | 1 | 71 | 28.45% |
| LVS250117P00080000 | 2023-01-26 3:47PM EST | 80.00 | 23.55 | 23.90 | 24.50 | 0.00 | - | - | 12 | 25.59% |
