Deutsche Märkte geschlossen

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
44,88+0,08 (+0,18%)
Börsenschluss: 04:00PM EDT
45,00 +0,12 (+0,27%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS240531C000400002024-04-18 2:17PM EDT40.006.046.908.900.00--4235.74%
LVS240531C000430002024-05-23 12:15PM EDT43.002.301.472.110.00-51538.48%
LVS240531C000440002024-05-23 3:34PM EDT44.001.121.061.160.00-1927.44%
LVS240531C000450002024-05-24 3:59PM EDT45.000.470.460.50-0.08-14.55%3233624.27%
LVS240531C000455002024-05-24 3:19PM EDT45.500.270.260.30-0.24-47.06%233424.02%
LVS240531C000460002024-05-24 3:59PM EDT46.000.140.130.17-0.09-39.13%15619724.12%
LVS240531C000465002024-05-24 3:32PM EDT46.500.090.060.10-0.13-59.09%2496925.00%
LVS240531C000470002024-05-24 2:34PM EDT47.000.040.030.07-0.05-55.56%2031827.34%
LVS240531C000475002024-05-24 3:29PM EDT47.500.040.020.07-0.02-33.33%213031.84%
LVS240531C000480002024-05-24 3:53PM EDT48.000.010.010.18-0.08-88.89%353846.48%
LVS240531C000485002024-05-23 3:15PM EDT48.500.040.000.180.00-13651.37%
LVS240531C000490002024-05-24 9:52AM EDT49.000.030.010.04-0.03-50.00%112539.45%
LVS240531C000495002024-05-20 2:31PM EDT49.500.120.010.350.00-37460.55%
LVS240531C000500002024-05-20 12:13PM EDT50.000.100.000.060.00-109350.39%
LVS240531C000510002024-05-20 10:04AM EDT51.000.040.000.250.00-18667.19%
LVS240531C000520002024-05-24 1:18PM EDT52.000.010.002.00-0.02-66.67%16139.84%
LVS240531C000530002024-05-07 10:54AM EDT53.000.090.010.150.00-83375.00%
LVS240531C000540002024-05-13 2:19PM EDT54.000.030.001.270.00-199136.04%
LVS240531C000550002024-05-24 3:55PM EDT55.000.010.011.85-0.04-80.00%11164.45%
LVS240531C000560002024-04-19 9:46AM EDT56.000.470.001.280.00-33153.32%
LVS240531C000600002024-05-10 1:47PM EDT60.001.000.001.270.00-74183.40%
LVS240531C000620002024-04-11 1:18PM EDT62.000.170.000.900.00--10180.66%
LVS240531C000630002024-04-29 2:36PM EDT63.000.020.001.270.00-11204.10%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS240531P000380002024-05-24 11:29AM EDT38.000.010.000.02-0.04-80.00%1616956.25%
LVS240531P000390002024-05-07 2:06PM EDT39.000.020.000.500.00-1084888.87%
LVS240531P000400002024-05-23 11:50AM EDT40.000.020.000.190.00-225059.77%
LVS240531P000410002024-05-24 12:15PM EDT41.000.030.001.88+0.01+50.00%15151109.28%
LVS240531P000415002024-05-16 1:53PM EDT41.500.030.001.280.00--184.38%
LVS240531P000420002024-05-23 10:56AM EDT42.000.020.000.060.00-27834.96%
LVS240531P000430002024-05-24 1:10PM EDT43.000.090.060.10-0.01-10.00%249828.91%
LVS240531P000435002024-05-24 1:18PM EDT43.500.110.100.14-0.11-50.00%12826.17%
LVS240531P000440002024-05-24 3:19PM EDT44.000.210.210.22-0.12-36.36%411224.32%
LVS240531P000445002024-05-24 3:56PM EDT44.500.400.330.38-0.10-20.00%3822924.02%
LVS240531P000450002024-05-24 3:47PM EDT45.000.610.560.58-0.16-20.78%411,17622.56%
LVS240531P000455002024-05-24 9:43AM EDT45.500.880.840.92-0.04-4.35%412924.02%
LVS240531P000460002024-05-24 3:06PM EDT46.001.271.152.14-0.17-11.81%2722965.19%
LVS240531P000465002024-05-24 10:29AM EDT46.501.581.512.08-0.24-13.19%85546.29%
LVS240531P000470002024-05-24 3:58PM EDT47.002.191.972.26-0.07-3.10%3412833.40%
LVS240531P000475002024-05-22 3:54PM EDT47.501.942.353.000.00-45454.49%
LVS240531P000480002024-05-21 10:48AM EDT48.001.652.913.550.00-22463.28%
LVS240531P000485002024-05-23 3:08PM EDT48.503.732.465.500.00-164064.45%
LVS240531P000490002024-05-20 10:22AM EDT49.001.903.756.000.00-4593.26%
LVS240531P000500002024-05-23 9:45AM EDT50.004.204.756.200.00-1479.30%
LVS240531P000510002024-05-15 3:02PM EDT51.004.925.808.100.00-670119.63%
LVS240531P000530002024-05-17 1:42PM EDT53.005.337.608.900.00-1082.81%
LVS240531P000540002024-04-16 9:32AM EDT54.004.957.659.150.00--069.53%
LVS240531P000580002024-05-02 2:15PM EDT58.0011.4112.3514.050.00--0106.25%