Deutsche Märkte geschlossen

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
37,53+1,41 (+3,90%)
Ab 2:12PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür24. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS210924C000300002021-09-22 10:54AM EDT30.006.507.607.700.00-101291192.97%
LVS210924C000330002021-09-23 11:13AM EDT33.004.484.604.70+0.78+21.08%845124.61%
LVS210924C000340002021-09-23 10:27AM EDT34.003.303.603.70+1.00+43.48%449101.95%
LVS210924C000350002021-09-23 11:42AM EDT35.002.722.642.73+1.22+81.33%1335285.16%
LVS210924C000360002021-09-23 1:53PM EDT36.001.721.611.74+1.07+164.62%54998058.79%
LVS210924C000370002021-09-23 1:52PM EDT37.000.820.790.84+0.57+228.00%2,0158,30148.44%
LVS210924C000380002021-09-23 1:55PM EDT38.000.230.230.24+0.13+130.00%1,9934,88039.06%
LVS210924C000390002021-09-23 1:56PM EDT39.000.050.050.060.00-1,3918,57541.80%
LVS210924C000400002021-09-23 1:23PM EDT40.000.030.030.04+0.01+50.00%3984,07653.52%
LVS210924C000410002021-09-23 1:48PM EDT41.000.020.020.030.00-1042,33465.63%
LVS210924C000420002021-09-23 1:42PM EDT42.000.020.020.03+0.01+100.00%5003,15679.69%
LVS210924C000430002021-09-23 12:23PM EDT43.000.010.000.030.00-1680085.94%
LVS210924C000440002021-09-22 3:45PM EDT44.000.010.000.040.00-331,311103.13%
LVS210924C000450002021-09-23 1:06PM EDT45.000.010.000.010.00-61,34396.88%
LVS210924C000460002021-09-22 1:04PM EDT46.000.010.000.040.00-30345126.56%
LVS210924C000470002021-09-23 9:59AM EDT47.000.020.000.01+0.01+100.00%32,035115.63%
LVS210924C000480002021-09-21 9:42AM EDT48.000.010.000.030.00-30556143.75%
LVS210924C000490002021-09-21 2:25PM EDT49.000.010.000.040.00-148159.38%
LVS210924C000500002021-09-22 3:20PM EDT50.000.010.000.010.00-10228143.75%
LVS210924C000510002021-09-16 10:21AM EDT51.000.010.000.040.00-148178.13%
LVS210924C000520002021-09-14 10:21AM EDT52.000.030.000.040.00-10120187.50%
LVS210924C000550002021-09-14 10:21AM EDT55.000.020.000.030.00-1079209.38%
LVS210924C000600002021-09-22 10:26AM EDT60.000.010.000.010.00-1285225.00%
Putsfür24. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS210924P000250002021-09-21 10:30AM EDT25.000.02-0.010.00-2105218.75%
LVS210924P000290002021-09-20 3:10PM EDT29.000.020.000.030.00-16167153.13%
LVS210924P000300002021-09-23 1:27PM EDT30.000.010.000.01-0.03-75.00%11,061118.75%
LVS210924P000320002021-09-22 10:36AM EDT32.000.040.000.020.00-1223995.31%
LVS210924P000330002021-09-23 11:40AM EDT33.000.030.010.03-0.03-50.00%832,23187.50%
LVS210924P000340002021-09-23 1:49PM EDT34.000.030.020.03-0.07-70.00%1831,31572.66%
LVS210924P000350002021-09-23 1:49PM EDT35.000.050.030.04-0.17-77.27%2867,67958.59%
LVS210924P000360002021-09-23 1:41PM EDT36.000.060.060.07-0.48-88.89%6183,04946.48%
LVS210924P000370002021-09-23 1:55PM EDT37.000.170.160.17-0.81-82.65%1,3035,89934.38%
LVS210924P000380002021-09-23 1:46PM EDT38.000.550.580.61-1.20-68.57%981,32428.91%
LVS210924P000390002021-09-23 1:03PM EDT39.001.491.411.53-1.06-41.57%431,56341.80%
LVS210924P000400002021-09-23 1:37PM EDT40.002.462.342.43-1.24-33.51%58690.00%
LVS210924P000410002021-09-23 9:30AM EDT41.004.493.303.45+0.14+3.22%13590.00%
LVS210924P000420002021-09-23 10:43AM EDT42.004.604.354.45-0.90-16.36%86230.00%
LVS210924P000430002021-09-23 10:39AM EDT43.005.605.305.40-1.00-15.15%24750.00%
LVS210924P000440002021-09-23 12:38PM EDT44.006.436.306.45-1.23-16.06%151330.00%
LVS210924P000450002021-09-23 11:12AM EDT45.007.507.257.45-0.95-11.24%5210.00%
LVS210924P000460002021-09-23 11:48AM EDT46.008.508.308.45-1.00-10.53%5460.00%
LVS210924P000470002021-09-23 11:01AM EDT47.009.659.309.40-1.02-9.56%1420.00%
LVS210924P000480002021-09-22 2:25PM EDT48.0011.7010.2510.400.00-3210.00%
LVS210924P000490002021-09-23 12:47PM EDT49.0011.4211.2511.40-0.98-7.90%8110.00%
LVS210924P000500002021-09-22 3:13PM EDT50.0013.7512.3012.400.00-45210.00%
LVS210924P000510002021-09-20 11:40AM EDT51.0013.4713.3013.400.00-210.00%
LVS210924P000520002021-09-21 12:22PM EDT52.0015.3814.3014.400.00-240.00%
LVS210924P000550002021-09-20 10:38AM EDT55.0017.3917.3017.400.00-130.00%
LVS210924P000600002021-09-20 11:01AM EDT60.0021.8022.3022.450.00-110.00%