Deutsche Märkte schließen in 6 Stunden 31 Minuten

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
50,51+0,26 (+0,52%)
Börsenschluss: 04:00PM EDT
50,50 -0,01 (-0,02%)
Vorbörslich: 04:36AM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS260116C000250002024-03-13 11:43AM EDT25.0029.6026.1027.750.00-102055.27%
LVS260116C000280002024-03-04 11:44AM EDT28.0025.0225.0030.000.00-14068.37%
LVS260116C000300002024-04-16 9:51AM EDT30.0022.080.000.000.00-100.00%
LVS260116C000330002024-03-08 10:57AM EDT33.0021.6821.5523.150.00-101854.25%
LVS260116C000350002024-04-16 10:39AM EDT35.0018.360.000.000.00-1000.00%
LVS260116C000380002024-04-12 3:59PM EDT38.0017.100.000.000.00-700.00%
LVS260116C000400002024-03-18 10:33AM EDT40.0016.210.000.000.00-100.00%
LVS260116C000430002024-04-10 3:06PM EDT43.0014.930.000.000.00-3500.00%
LVS260116C000450002024-04-12 11:18AM EDT45.0013.400.000.000.00-100.00%
LVS260116C000470002024-04-16 9:51AM EDT47.0011.450.000.000.00-500.00%
LVS260116C000500002024-04-16 1:00PM EDT50.0010.400.000.000.00-600.00%
LVS260116C000525002024-04-16 10:37AM EDT52.508.600.000.000.00-500.78%
LVS260116C000550002024-04-11 10:20AM EDT55.008.500.000.000.00-101.56%
LVS260116C000575002024-04-16 12:03PM EDT57.507.000.000.000.00-103.13%
LVS260116C000600002024-04-15 12:03PM EDT60.006.650.000.000.00-103.13%
LVS260116C000625002024-04-16 2:30PM EDT62.505.400.000.000.00-403.13%
LVS260116C000650002024-04-15 11:41AM EDT65.005.150.000.000.00-103.13%
LVS260116C000700002024-04-16 2:45PM EDT70.003.650.000.000.00-106.25%
LVS260116C000750002024-04-15 9:59AM EDT75.003.000.000.000.00-806.25%
LVS260116C000800002024-04-05 10:49AM EDT80.002.630.000.000.00-2006.25%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS260116P000250002024-04-11 11:47AM EDT25.000.820.000.000.00-2012.50%
LVS260116P000280002024-02-26 1:57PM EDT28.001.041.031.810.00-11444.67%
LVS260116P000300002024-04-04 11:29AM EDT30.001.210.000.000.00-106.25%
LVS260116P000330002024-03-14 2:44PM EDT33.001.971.942.310.00-113538.54%
LVS260116P000350002024-03-20 1:52PM EDT35.002.500.000.000.00-406.25%
LVS260116P000380002024-03-28 11:43AM EDT38.002.920.000.000.00-106.25%
LVS260116P000400002024-04-11 3:11PM EDT40.003.500.000.000.00-303.13%
LVS260116P000430002024-04-11 10:35AM EDT43.004.500.000.000.00-103.13%
LVS260116P000450002024-04-05 11:47AM EDT45.004.750.000.000.00-201.56%
LVS260116P000470002024-04-05 11:42AM EDT47.005.400.000.000.00-301.56%
LVS260116P000500002024-04-15 3:12PM EDT50.007.650.000.000.00-100.20%
LVS260116P000525002024-04-08 10:51AM EDT52.507.900.000.000.00-600.00%
LVS260116P000550002024-02-28 12:36PM EDT55.008.758.2511.150.00-12131.57%
LVS260116P000575002024-03-27 11:04AM EDT57.5011.200.000.000.00-1500.00%
LVS260116P000600002024-03-19 2:17PM EDT60.0013.150.000.000.00-500.00%
LVS260116P000650002023-11-20 11:16AM EDT65.0017.7717.3518.000.00--1129.72%
LVS260116P000700002024-03-11 3:43PM EDT70.0018.9018.2519.650.00-1113.97%
LVS260116P000750002024-03-12 11:40AM EDT75.0021.9522.2524.200.00-320.00%