Deutsche Märkte öffnen in 8 Stunden 34 Minuten
Nikkei 225
25.935,62 -457,38 (-1,73%) Dow Jones 30
31.097,26 +321,86 (+1,05%) BTC-EUR
18.524,06 -139,84 (-0,75%) CMC Crypto 200
420,84 +0,70 (+0,17%) Nasdaq Compositive
11.127,84 +99,14 (+0,90%) S&P 500
3.825,33 +39,95 (+1,06%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220916C00020000 | 2021-12-08 11:12AM EDT | 20.00 | 19.30 | 17.45 | 17.85 | 0.00 | - | 2 | 7 | 161.08% |
| LVS220916C00023000 | 2021-12-13 1:06AM EDT | 23.00 | 15.70 | 14.80 | 15.15 | 0.00 | - | - | 1 | 140.87% |
| LVS220916C00025000 | 2021-12-31 4:15PM EDT | 25.00 | 14.07 | 13.20 | 13.55 | 0.00 | - | 3 | 3 | 132.28% |
| LVS220916C00028000 | 2021-11-22 2:10PM EDT | 28.00 | 14.30 | 11.35 | 11.60 | 0.00 | - | - | 1 | 128.44% |
| LVS220916C00030000 | 2021-12-31 4:29PM EDT | 30.00 | 11.15 | 9.40 | 9.85 | 0.00 | - | 1 | 183 | 113.48% |
| LVS220916C00033000 | 2021-12-30 1:31PM EDT | 33.00 | 8.70 | 7.60 | 7.95 | 0.00 | - | 5 | 32 | 106.84% |
| LVS220916C00035000 | 2022-01-05 3:31PM EDT | 35.00 | 7.10 | 6.60 | 6.80 | -0.80 | -10.13% | 4 | 157 | 103.49% |
| LVS220916C00037000 | 2022-01-05 4:49PM EDT | 37.00 | 5.80 | 5.65 | 5.85 | -1.00 | -14.71% | 10 | 164 | 100.83% |
| LVS220916C00040000 | 2022-01-05 4:00PM EDT | 40.00 | 4.55 | 4.40 | 4.60 | -1.01 | -18.17% | 8 | 657 | 97.12% |
| LVS220916C00042000 | 2022-01-05 4:51PM EDT | 42.00 | 3.80 | 3.70 | 3.90 | -1.15 | -23.23% | 1 | 284 | 95.17% |
| LVS220916C00045000 | 2022-01-05 4:48PM EDT | 45.00 | 2.95 | 2.85 | 3.05 | -0.80 | -21.33% | 8 | 222 | 93.12% |
| LVS220916C00047000 | 2022-01-05 4:33PM EDT | 47.00 | 2.49 | 2.45 | 2.54 | -0.66 | -20.95% | 7 | 231 | 92.24% |
| LVS220916C00050000 | 2022-01-05 12:09PM EDT | 50.00 | 2.26 | 1.79 | 1.99 | -0.14 | -5.83% | 2 | 213 | 90.28% |
| LVS220916C00055000 | 2022-01-04 4:31PM EDT | 55.00 | 1.61 | 1.21 | 1.30 | 0.00 | - | 3 | 1,087 | 89.65% |
| LVS220916C00060000 | 2022-01-05 2:36PM EDT | 60.00 | 0.95 | 0.76 | 0.86 | -0.12 | -11.21% | 1 | 37 | 88.57% |
Putsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220916P00020000 | 2021-12-29 1:52PM EDT | 20.00 | 0.52 | 0.43 | 0.47 | 0.00 | - | 8 | 36 | 92.19% |
| LVS220916P00023000 | 2021-12-20 2:31PM EDT | 23.00 | 1.38 | 0.79 | 1.08 | 0.00 | - | 10 | 35 | 91.60% |
| LVS220916P00025000 | 2022-01-05 3:38PM EDT | 25.00 | 1.10 | 1.13 | 1.19 | +0.07 | +6.80% | 5 | 106 | 84.77% |
| LVS220916P00028000 | 2021-12-29 10:30AM EDT | 28.00 | 2.00 | 1.81 | 1.88 | 0.00 | - | 1 | 71 | 80.62% |
| LVS220916P00030000 | 2022-01-05 12:24PM EDT | 30.00 | 2.20 | 2.38 | 2.47 | -0.30 | -12.00% | 1 | 75 | 77.83% |
| LVS220916P00033000 | 2022-01-03 4:41PM EDT | 33.00 | 3.16 | 3.45 | 3.65 | 0.00 | - | 6 | 87 | 74.41% |
| LVS220916P00035000 | 2022-01-05 3:38PM EDT | 35.00 | 4.30 | 4.35 | 4.50 | +0.40 | +10.26% | 7 | 998 | 71.68% |
| LVS220916P00037000 | 2022-01-05 4:00PM EDT | 37.00 | 5.37 | 5.35 | 5.55 | -2.03 | -27.43% | 7 | 1,103 | 69.29% |
| LVS220916P00040000 | 2022-01-05 1:49PM EDT | 40.00 | 6.74 | 7.10 | 7.30 | +0.24 | +3.69% | 5 | 128 | 65.23% |
| LVS220916P00042000 | 2022-01-05 2:37PM EDT | 42.00 | 8.02 | 8.40 | 8.65 | -0.33 | -3.95% | 1 | 156 | 62.45% |
| LVS220916P00045000 | 2022-01-04 10:58AM EDT | 45.00 | 9.50 | 10.55 | 11.05 | 0.00 | - | 2 | 58 | 59.38% |
| LVS220916P00047000 | 2022-01-05 4:00PM EDT | 47.00 | 12.07 | 12.10 | 12.40 | +0.92 | +8.25% | 5 | 72 | 52.05% |
| LVS220916P00050000 | 2022-01-04 10:51AM EDT | 50.00 | 13.20 | 14.55 | 14.80 | 0.00 | - | 5 | 30 | 39.84% |
| LVS220916P00055000 | 2021-11-19 11:56AM EDT | 55.00 | 17.85 | 18.95 | 22.30 | 0.00 | - | 1 | 1 | 81.15% |
| LVS220916P00060000 | 2021-12-10 1:12PM EDT | 60.00 | 23.24 | 23.45 | 23.70 | 0.00 | - | 1 | 12 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
