Deutsche Märkte geschlossen
Nikkei 225
33.408,39 -39,28 (-0,12%) Dow Jones 30
35.416,98 +83,51 (+0,24%) Bitcoin EUR
34.435,07 +727,34 (+2,16%) CMC Crypto 200
785,88 +21,19 (+2,77%) Nasdaq Compositive
14.281,76 +40,73 (+0,29%) S&P 500
4.554,89 +4,46 (+0,10%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS260116C00025000 | 2023-11-15 12:10PM EST | 25.00 | 26.49 | 23.25 | 24.85 | 0.00 | - | 1 | 16 | 47.38% |
| LVS260116C00028000 | 2023-11-13 3:25PM EST | 28.00 | 22.65 | 20.95 | 22.55 | 0.00 | - | - | 35 | 45.86% |
| LVS260116C00030000 | 2023-11-02 10:47AM EST | 30.00 | 21.70 | 19.45 | 21.10 | 0.00 | - | 2 | 3 | 45.03% |
| LVS260116C00033000 | 2023-11-14 12:03PM EST | 33.00 | 19.67 | 17.30 | 20.00 | 0.00 | - | 4 | 1 | 49.02% |
| LVS260116C00038000 | 2023-09-15 2:54PM EST | 38.00 | 17.15 | 11.65 | 14.35 | 0.00 | - | - | 10 | 35.23% |
| LVS260116C00040000 | 2023-11-14 11:36AM EST | 40.00 | 15.38 | 12.90 | 14.60 | 0.00 | - | 2 | 7 | 41.05% |
| LVS260116C00043000 | 2023-11-13 11:40AM EST | 43.00 | 12.20 | 11.15 | 12.90 | 0.00 | - | 2 | 2 | 39.91% |
| LVS260116C00045000 | 2023-10-24 2:24PM EST | 45.00 | 12.50 | 11.35 | 13.15 | 0.00 | - | 1 | 12 | 44.30% |
| LVS260116C00047000 | 2023-11-16 2:27PM EST | 47.00 | 11.70 | 9.25 | 10.80 | 0.00 | - | 2 | 6 | 38.38% |
| LVS260116C00050000 | 2023-11-15 10:47AM EST | 50.00 | 10.80 | 7.95 | 9.35 | 0.00 | - | 1 | 63 | 37.22% |
| LVS260116C00052500 | 2023-09-12 2:22PM EST | 52.50 | 10.00 | 7.10 | 8.50 | 0.00 | - | - | 2 | 37.24% |
| LVS260116C00055000 | 2023-11-28 3:59PM EST | 55.00 | 6.90 | 6.80 | 7.05 | -0.40 | -5.48% | 39 | 42 | 34.83% |
| LVS260116C00057500 | 2023-11-21 10:23AM EST | 57.50 | 7.15 | 5.85 | 6.35 | 0.00 | - | 2 | 12 | 34.84% |
| LVS260116C00060000 | 2023-11-27 1:58PM EST | 60.00 | 5.58 | 5.10 | 5.55 | 0.00 | - | 2 | 10 | 34.22% |
| LVS260116C00065000 | 2023-11-22 10:01AM EST | 65.00 | 4.70 | 3.30 | 4.25 | 0.00 | - | 16 | 92 | 33.35% |
| LVS260116C00070000 | 2023-11-24 10:44AM EST | 70.00 | 3.38 | 2.07 | 3.25 | 0.00 | - | 1 | 6 | 32.72% |
| LVS260116C00075000 | 2023-11-20 10:12AM EST | 75.00 | 2.68 | 1.12 | 2.45 | 0.00 | - | 4 | 26 | 32.07% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS260116P00025000 | 2023-11-17 10:39AM EST | 25.00 | 1.40 | 0.99 | 2.46 | 0.00 | - | 3 | 29 | 49.59% |
| LVS260116P00028000 | 2023-10-20 1:41PM EST | 28.00 | 2.55 | 0.93 | 2.13 | 0.00 | - | 1 | 2 | 40.55% |
| LVS260116P00030000 | 2023-11-16 9:58AM EST | 30.00 | 2.19 | 1.46 | 2.49 | 0.00 | - | 2 | 12 | 39.08% |
| LVS260116P00033000 | 2023-09-14 2:21PM EST | 33.00 | 3.41 | 4.05 | 4.60 | 0.00 | - | - | 6 | 45.14% |
| LVS260116P00035000 | 2023-11-28 1:33PM EST | 35.00 | 3.30 | 3.25 | 3.50 | +0.01 | +0.30% | 72 | 21 | 35.28% |
| LVS260116P00038000 | 2023-11-16 3:13PM EST | 38.00 | 4.10 | 3.85 | 4.65 | 0.00 | - | 1 | 21 | 35.08% |
| LVS260116P00040000 | 2023-11-21 3:12PM EST | 40.00 | 4.59 | 4.40 | 5.35 | 0.00 | - | 1 | 24 | 34.26% |
| LVS260116P00045000 | 2023-11-15 11:16AM EST | 45.00 | 6.15 | 6.55 | 7.25 | 0.00 | - | 30 | 103 | 31.80% |
| LVS260116P00047000 | 2023-11-14 2:34PM EST | 47.00 | 7.25 | 7.40 | 8.10 | 0.00 | - | 1 | 57 | 30.79% |
| LVS260116P00050000 | 2023-11-15 1:51PM EST | 50.00 | 8.45 | 6.60 | 9.45 | 0.00 | - | 14 | 29 | 29.12% |
| LVS260116P00052500 | 2023-11-15 10:59AM EST | 52.50 | 9.42 | 10.10 | 10.80 | 0.00 | - | 36 | 34 | 28.14% |
| LVS260116P00057500 | 2023-11-02 9:04AM EST | 57.50 | 13.38 | 12.65 | 13.75 | 0.00 | - | 4 | 5 | 25.92% |
| LVS260116P00060000 | 2023-11-27 2:32PM EST | 60.00 | 14.10 | 14.40 | 15.35 | 0.00 | - | 10 | 40 | 24.63% |
| LVS260116P00065000 | 2023-11-20 10:16AM EST | 65.00 | 17.77 | 18.15 | 19.00 | 0.00 | - | - | 11 | 22.44% |
| LVS260116P00075000 | 2023-11-14 1:36PM EST | 75.00 | 26.15 | 25.50 | 29.90 | 0.00 | - | - | 1 | 32.67% |
