Deutsche Märkte schließen in 7 Stunden 16 Minuten
DAX
18.067,30 -51,02 (-0,28%) Euro Stoxx 50
4.966,13 -14,96 (-0,30%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.327,70 -30,00 (-1,27%) EUR/USD
1,0701 -0,0024 (-0,22%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250620C00025000 | 2024-04-18 10:12AM EDT | 25.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| LVS250620C00028000 | 2024-04-19 2:55PM EDT | 28.00 | 19.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS250620C00030000 | 2024-04-19 1:18PM EDT | 30.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS250620C00033000 | 2024-03-11 9:34AM EDT | 33.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LVS250620C00035000 | 2024-04-19 2:41PM EDT | 35.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LVS250620C00038000 | 2024-04-26 3:09PM EDT | 38.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS250620C00040000 | 2024-04-25 3:48PM EDT | 40.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS250620C00043000 | 2024-04-29 9:46AM EDT | 43.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS250620C00045000 | 2024-04-25 11:00AM EDT | 45.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS250620C00047000 | 2024-04-24 12:24PM EDT | 47.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| LVS250620C00050000 | 2024-04-29 12:40PM EDT | 50.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| LVS250620C00052500 | 2024-04-24 12:38PM EDT | 52.50 | 4.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LVS250620C00055000 | 2024-04-25 3:49PM EDT | 55.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| LVS250620C00057500 | 2024-04-29 2:50PM EDT | 57.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| LVS250620C00060000 | 2024-04-29 2:51PM EDT | 60.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| LVS250620C00062500 | 2024-04-19 10:11AM EDT | 62.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LVS250620C00065000 | 2024-04-29 9:30AM EDT | 65.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| LVS250620C00070000 | 2024-04-12 2:04PM EDT | 70.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LVS250620C00075000 | 2024-04-18 9:46AM EDT | 75.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| LVS250620C00080000 | 2024-04-23 3:23PM EDT | 80.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS250620P00025000 | 2024-04-18 3:27PM EDT | 25.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LVS250620P00028000 | 2024-04-18 12:54PM EDT | 28.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LVS250620P00030000 | 2024-04-29 12:01PM EDT | 30.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LVS250620P00033000 | 2024-04-26 3:36PM EDT | 33.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| LVS250620P00035000 | 2024-04-24 11:07AM EDT | 35.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LVS250620P00038000 | 2024-04-25 2:14PM EDT | 38.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LVS250620P00040000 | 2024-04-29 3:14PM EDT | 40.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 3.13% |
| LVS250620P00043000 | 2024-04-26 12:11PM EDT | 43.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| LVS250620P00045000 | 2024-04-26 2:31PM EDT | 45.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.39% |
| LVS250620P00047000 | 2024-04-25 3:27PM EDT | 47.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LVS250620P00050000 | 2024-04-18 11:26AM EDT | 50.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| LVS250620P00052500 | 2024-04-11 3:33PM EDT | 52.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LVS250620P00055000 | 2024-04-29 11:51AM EDT | 55.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LVS250620P00057500 | 2024-04-23 11:26AM EDT | 57.50 | 12.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LVS250620P00060000 | 2024-04-18 9:35AM EDT | 60.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LVS250620P00062500 | 2024-03-28 10:06AM EDT | 62.50 | 12.65 | 16.45 | 17.85 | 0.00 | - | 5 | 23 | 27.11% |
| LVS250620P00065000 | 2024-04-22 10:14AM EDT | 65.00 | 18.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
