Deutsche Märkte öffnen in 8 Stunden 34 Minuten

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
35,28+1,69 (+5,03%)
Börsenschluss: 04:00PM EDT
35,15 -0,18 (-0,52%)
Nachbörse: 07:48PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS220916C000200002021-12-08 11:12AM EDT20.0019.3017.4517.850.00-27161.08%
LVS220916C000230002021-12-13 1:06AM EDT23.0015.7014.8015.150.00--1140.87%
LVS220916C000250002021-12-31 4:15PM EDT25.0014.0713.2013.550.00-33132.28%
LVS220916C000280002021-11-22 2:10PM EDT28.0014.3011.3511.600.00--1128.44%
LVS220916C000300002021-12-31 4:29PM EDT30.0011.159.409.850.00-1183113.48%
LVS220916C000330002021-12-30 1:31PM EDT33.008.707.607.950.00-532106.84%
LVS220916C000350002022-01-05 3:31PM EDT35.007.106.606.80-0.80-10.13%4157103.49%
LVS220916C000370002022-01-05 4:49PM EDT37.005.805.655.85-1.00-14.71%10164100.83%
LVS220916C000400002022-01-05 4:00PM EDT40.004.554.404.60-1.01-18.17%865797.12%
LVS220916C000420002022-01-05 4:51PM EDT42.003.803.703.90-1.15-23.23%128495.17%
LVS220916C000450002022-01-05 4:48PM EDT45.002.952.853.05-0.80-21.33%822293.12%
LVS220916C000470002022-01-05 4:33PM EDT47.002.492.452.54-0.66-20.95%723192.24%
LVS220916C000500002022-01-05 12:09PM EDT50.002.261.791.99-0.14-5.83%221390.28%
LVS220916C000550002022-01-04 4:31PM EDT55.001.611.211.300.00-31,08789.65%
LVS220916C000600002022-01-05 2:36PM EDT60.000.950.760.86-0.12-11.21%13788.57%
Putsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS220916P000200002021-12-29 1:52PM EDT20.000.520.430.470.00-83692.19%
LVS220916P000230002021-12-20 2:31PM EDT23.001.380.791.080.00-103591.60%
LVS220916P000250002022-01-05 3:38PM EDT25.001.101.131.19+0.07+6.80%510684.77%
LVS220916P000280002021-12-29 10:30AM EDT28.002.001.811.880.00-17180.62%
LVS220916P000300002022-01-05 12:24PM EDT30.002.202.382.47-0.30-12.00%17577.83%
LVS220916P000330002022-01-03 4:41PM EDT33.003.163.453.650.00-68774.41%
LVS220916P000350002022-01-05 3:38PM EDT35.004.304.354.50+0.40+10.26%799871.68%
LVS220916P000370002022-01-05 4:00PM EDT37.005.375.355.55-2.03-27.43%71,10369.29%
LVS220916P000400002022-01-05 1:49PM EDT40.006.747.107.30+0.24+3.69%512865.23%
LVS220916P000420002022-01-05 2:37PM EDT42.008.028.408.65-0.33-3.95%115662.45%
LVS220916P000450002022-01-04 10:58AM EDT45.009.5010.5511.050.00-25859.38%
LVS220916P000470002022-01-05 4:00PM EDT47.0012.0712.1012.40+0.92+8.25%57252.05%
LVS220916P000500002022-01-04 10:51AM EDT50.0013.2014.5514.800.00-53039.84%
LVS220916P000550002021-11-19 11:56AM EDT55.0017.8518.9522.300.00-1181.15%
LVS220916P000600002021-12-10 1:12PM EDT60.0023.2423.4523.700.00-1120.00%