Deutsche Märkte öffnen in 3 Stunden 33 Minuten

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
50,61-0,42 (-0,82%)
Börsenschluss: 04:00PM EDT
50,58 -0,03 (-0,06%)
Nachbörse: 07:24PM EDT
In the money
Anzeigen:ListeStellage
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS240322C000440002024-03-18 11:59AM EDT44.007.235.207.90+0.42+6.17%33187.50%
LVS240322C000450002024-03-18 11:44AM EDT45.006.005.156.85-0.10-1.64%153105.66%
LVS240322C000455002024-03-14 10:02AM EDT45.506.953.357.250.00--1479.49%
LVS240322C000480002024-02-16 3:01PM EDT48.008.102.873.950.00-1188.18%
LVS240322C000485002024-03-18 3:42PM EDT48.502.662.092.55-2.34-46.80%2158.69%
LVS240322C000490002024-03-15 9:55AM EDT49.003.381.562.450.00-242572.66%
LVS240322C000495002024-03-12 9:35AM EDT49.503.701.341.480.00--1738.57%
LVS240322C000500002024-03-18 2:05PM EDT50.001.331.081.12-0.05-3.62%11214937.01%
LVS240322C000510002024-03-18 2:49PM EDT51.000.560.550.58-0.30-34.88%4948535.74%
LVS240322C000520002024-03-18 3:54PM EDT52.000.250.240.26-0.15-37.50%12167835.55%
LVS240322C000530002024-03-18 3:41PM EDT53.000.110.080.12-0.08-42.11%20649337.50%
LVS240322C000540002024-03-18 2:58PM EDT54.000.040.030.06-0.06-60.00%87843840.43%
LVS240322C000550002024-03-18 12:52PM EDT55.000.010.010.19-0.03-75.00%3143254.88%
LVS240322C000560002024-03-18 10:45AM EDT56.000.010.000.25-0.05-83.33%36467.19%
LVS240322C000570002024-03-15 1:01PM EDT57.000.020.000.750.00-276101.37%
LVS240322C000580002024-03-18 1:38PM EDT58.000.090.010.20-0.01-10.00%26680.86%
LVS240322C000590002024-03-01 1:46PM EDT59.000.050.000.350.00-103599.22%
LVS240322C000600002024-03-07 12:26PM EDT60.000.040.000.020.00-204167.19%
LVS240322C000610002024-02-16 11:57AM EDT61.000.300.000.500.00-11125.00%
LVS240322C000620002024-02-08 10:30AM EDT62.000.210.001.360.00--2174.12%
LVS240322C000640002024-03-01 10:42AM EDT64.000.030.000.000.00-6650.00%
LVS240322C000650002024-02-05 12:18PM EDT65.000.300.001.150.00--2190.82%
LVS240322C000660002024-02-20 10:30AM EDT66.000.200.000.750.00--1178.32%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS240322P000400002024-03-14 10:52AM EDT40.000.05-0.240.00--1155.08%
LVS240322P000430002024-02-07 2:25PM EDT43.000.090.010.490.00--0117.77%
LVS240322P000440002024-03-01 11:17AM EDT44.000.090.000.010.00-1353.13%
LVS240322P000450002024-03-18 11:07AM EDT45.000.020.000.04-0.10-83.33%91554.69%
LVS240322P000455002024-03-18 10:30AM EDT45.500.020.000.26-0.03-60.00%1272.07%
LVS240322P000460002024-03-18 12:32PM EDT46.000.020.020.19-0.04-66.67%4662.89%
LVS240322P000465002024-03-08 4:50PM EDT46.500.080.020.190.00-1357.42%
LVS240322P000470002024-03-18 11:07AM EDT47.000.040.020.03-0.01-20.00%186039.84%
LVS240322P000475002024-03-18 3:21PM EDT47.500.050.040.060.00-33040.23%
LVS240322P000480002024-03-18 3:59PM EDT48.000.070.070.09-0.06-46.15%2113538.67%
LVS240322P000485002024-03-18 11:15AM EDT48.500.080.110.13-0.04-33.33%71836.91%
LVS240322P000490002024-03-18 3:47PM EDT49.000.150.180.20-0.03-16.67%5513335.74%
LVS240322P000495002024-03-18 3:56PM EDT49.500.290.280.31+0.08+38.10%4,9616235.16%
LVS240322P000500002024-03-18 3:52PM EDT50.000.450.430.45+0.07+18.42%27346933.99%
LVS240322P000510002024-03-18 3:53PM EDT51.000.920.890.94+0.14+17.95%1,12981234.38%
LVS240322P000520002024-03-18 3:52PM EDT52.001.591.551.66+0.22+16.06%4745436.13%
LVS240322P000530002024-03-15 3:02PM EDT53.001.932.302.550.00-8718841.02%
LVS240322P000540002024-03-18 2:08PM EDT54.003.003.303.70+0.50+20.00%19064.06%
LVS240322P000550002024-03-14 11:06AM EDT55.003.242.485.000.00-56296.29%
LVS240322P000560002024-03-13 2:19PM EDT56.002.654.306.250.00-44124.02%