Deutsche Märkte schließen in 4 Stunden 10 Minuten
DAX
14.398,01 -143,37 (-0,99%) Euro Stoxx 50
3.926,74 -35,67 (-0,90%) Dow Jones 30
34.347,03 +152,93 (+0,45%) Gold
1.757,60 +3,60 (+0,21%) EUR/USD
1,0467 +0,0062 (+0,5966%) BTC-EUR
15.506,69 -424,71 (-2,67%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EST
Vorbörslich:
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS221216C00020000 | 2022-07-13 1:23PM EST | 20.00 | 14.10 | 18.00 | 18.55 | 0.00 | - | - | 11 | 0.00% |
| LVS221216C00023000 | 2022-07-14 1:16PM EST | 23.00 | 12.55 | 15.30 | 15.60 | 0.00 | - | - | 2 | 0.00% |
| LVS221216C00024000 | 2022-07-22 1:21PM EST | 24.00 | 15.80 | 14.30 | 14.80 | 0.00 | - | - | 13 | 0.00% |
| LVS221216C00025000 | 2022-07-07 1:43PM EST | 25.00 | 11.80 | 14.80 | 14.90 | 0.00 | - | - | 2 | 0.00% |
| LVS221216C00028000 | 2022-07-14 8:45AM EST | 28.00 | 8.00 | 10.90 | 11.20 | 0.00 | - | - | 4 | 0.00% |
| LVS221216C00029000 | 2022-08-08 9:34AM EST | 29.00 | 11.05 | 10.00 | 10.40 | 0.00 | - | - | 28 | 0.00% |
| LVS221216C00030000 | 2022-08-11 9:51AM EST | 30.00 | 9.60 | 9.25 | 9.55 | -0.65 | -6.34% | 1 | 336 | 0.00% |
| LVS221216C00031000 | 2022-08-08 9:27AM EST | 31.00 | 9.50 | 8.55 | 8.75 | 0.00 | - | - | 125 | 0.00% |
| LVS221216C00032000 | 2022-08-08 2:47PM EST | 32.00 | 7.60 | 7.80 | 8.00 | 0.00 | - | 3 | 188 | 0.00% |
| LVS221216C00033000 | 2022-08-08 2:49PM EST | 33.00 | 6.85 | 7.10 | 7.30 | 0.00 | - | 1 | 335 | 0.00% |
| LVS221216C00034000 | 2022-08-04 9:29AM EST | 34.00 | 8.10 | 6.45 | 6.60 | 0.00 | - | - | 190 | 0.00% |
| LVS221216C00035000 | 2022-08-08 9:01AM EST | 35.00 | 6.72 | 5.80 | 6.00 | 0.00 | - | 49 | 407 | 0.00% |
| LVS221216C00036000 | 2022-08-08 2:57PM EST | 36.00 | 5.10 | 5.20 | 5.40 | 0.00 | - | - | 407 | 0.00% |
| LVS221216C00037000 | 2022-08-10 1:58PM EST | 37.00 | 4.00 | 4.65 | 4.85 | -1.70 | -29.82% | 2 | 1,654 | 0.00% |
| LVS221216C00038000 | 2022-08-11 9:49AM EST | 38.00 | 4.50 | 4.20 | 4.30 | +1.10 | +32.35% | 1 | 458 | 0.00% |
| LVS221216C00039000 | 2022-08-11 10:18AM EST | 39.00 | 3.75 | 3.70 | 3.80 | +0.25 | +7.14% | 10 | 840 | 0.00% |
| LVS221216C00040000 | 2022-08-11 9:08AM EST | 40.00 | 3.70 | 3.25 | 3.40 | +0.95 | +34.55% | 34 | 923 | 31.93% |
| LVS221216C00041000 | 2022-08-11 9:17AM EST | 41.00 | 3.40 | 2.85 | 3.05 | +0.58 | +20.57% | 1 | 1,791 | 45.85% |
| LVS221216C00042000 | 2022-08-10 11:51AM EST | 42.00 | 2.23 | 2.49 | 2.63 | +0.19 | +9.31% | 30 | 534 | 51.37% |
| LVS221216C00043000 | 2022-08-11 1:07PM EST | 43.00 | 2.25 | 2.22 | 2.30 | +0.39 | +20.97% | 18 | 314 | 55.47% |
| LVS221216C00044000 | 2022-08-10 9:19AM EST | 44.00 | 1.61 | 1.93 | 2.00 | -0.01 | -0.62% | 6 | 926 | 59.47% |
| LVS221216C00045000 | 2022-08-11 12:13PM EST | 45.00 | 1.67 | 1.68 | 1.77 | +0.20 | +13.61% | 24 | 527 | 63.23% |
| LVS221216C00046000 | 2022-08-08 1:37PM EST | 46.00 | 1.50 | 1.46 | 1.54 | 0.00 | - | 3 | 494 | 66.11% |
| LVS221216C00047000 | 2022-08-10 9:48AM EST | 47.00 | 1.06 | 1.22 | 1.32 | -0.36 | -25.35% | 17 | 2,653 | 67.72% |
| LVS221216C00048000 | 2022-08-11 9:00AM EST | 48.00 | 1.21 | 1.09 | 1.15 | -0.07 | -5.47% | 3 | 328 | 70.56% |
| LVS221216C00049000 | 2022-08-10 9:16AM EST | 49.00 | 0.79 | 0.94 | 0.99 | -0.41 | -34.17% | 11 | 120 | 72.36% |
| LVS221216C00050000 | 2022-08-11 9:34AM EST | 50.00 | 0.91 | 0.81 | 0.87 | +0.07 | +8.33% | 2 | 324 | 74.32% |
| LVS221216C00055000 | 2022-08-10 9:19AM EST | 55.00 | 0.33 | 0.36 | 0.43 | -0.20 | -37.74% | 120 | 1,461 | 80.76% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS221216P00020000 | 2022-08-10 8:50AM EST | 20.00 | 0.23 | 0.00 | 0.49 | +0.01 | +4.55% | 1 | 1,141 | 199.41% |
| LVS221216P00022000 | 2022-08-08 2:50PM EST | 22.00 | 0.34 | 0.17 | 0.53 | 0.00 | - | - | 7,750 | 191.41% |
| LVS221216P00023000 | 2022-08-01 10:46AM EST | 23.00 | 0.45 | 0.35 | 0.39 | 0.00 | - | - | 155 | 182.81% |
| LVS221216P00024000 | 2022-07-11 8:48AM EST | 24.00 | 1.67 | 0.46 | 0.53 | 0.00 | - | - | 21 | 184.57% |
| LVS221216P00025000 | 2022-08-04 9:45AM EST | 25.00 | 0.57 | 0.51 | 0.56 | 0.00 | - | 6 | 2,563 | 177.34% |
| LVS221216P00026000 | 2022-08-04 9:19AM EST | 26.00 | 0.64 | 0.61 | 0.65 | 0.00 | - | 1,010 | 4,409 | 174.22% |
| LVS221216P00027000 | 2022-08-04 11:29AM EST | 27.00 | 0.76 | 0.74 | 0.78 | 0.00 | - | 1 | 1,193 | 172.85% |
| LVS221216P00028000 | 2022-08-03 10:22AM EST | 28.00 | 0.99 | 0.88 | 0.92 | 0.00 | - | 11 | 1,542 | 170.90% |
| LVS221216P00029000 | 2022-08-05 12:06PM EST | 29.00 | 1.08 | 1.05 | 1.09 | 0.00 | - | 1 | 662 | 169.73% |
| LVS221216P00030000 | 2022-08-11 10:05AM EST | 30.00 | 1.21 | 1.24 | 1.29 | -0.19 | -13.57% | 10 | 660 | 168.75% |
| LVS221216P00031000 | 2022-08-08 2:39PM EST | 31.00 | 1.65 | 1.40 | 1.52 | 0.00 | - | - | 2,515 | 166.80% |
| LVS221216P00032000 | 2022-08-10 8:56AM EST | 32.00 | 2.01 | 1.68 | 1.79 | -0.24 | -10.67% | 5 | 1,599 | 167.33% |
| LVS221216P00033000 | 2022-08-10 8:56AM EST | 33.00 | 2.32 | 1.95 | 2.08 | -0.29 | -11.11% | 10 | 501 | 166.94% |
| LVS221216P00034000 | 2022-08-10 8:56AM EST | 34.00 | 2.70 | 2.30 | 2.40 | +0.48 | +21.62% | 7 | 1,442 | 167.58% |
| LVS221216P00035000 | 2022-08-10 2:39PM EST | 35.00 | 3.10 | 2.63 | 2.76 | +0.42 | +15.67% | 29 | 1,070 | 167.53% |
| LVS221216P00036000 | 2022-08-11 10:08AM EST | 36.00 | 3.05 | 3.05 | 3.20 | +0.15 | +5.17% | 4 | 619 | 169.29% |
| LVS221216P00037000 | 2022-08-10 2:07PM EST | 37.00 | 4.05 | 3.50 | 3.60 | +0.20 | +5.19% | 18 | 439 | 169.92% |
| LVS221216P00038000 | 2022-08-10 9:22AM EST | 38.00 | 4.81 | 3.95 | 4.10 | +0.86 | +21.77% | 34 | 689 | 171.14% |
| LVS221216P00039000 | 2022-08-10 1:50PM EST | 39.00 | 5.15 | 4.50 | 4.65 | +0.75 | +17.05% | 6 | 317 | 173.68% |
| LVS221216P00040000 | 2022-08-10 2:10PM EST | 40.00 | 5.80 | 5.05 | 5.20 | +0.84 | +16.94% | 14 | 759 | 175.34% |
| LVS221216P00041000 | 2022-08-08 11:39AM EST | 41.00 | 5.85 | 5.70 | 5.80 | 0.00 | - | 7 | 277 | 178.27% |
| LVS221216P00042000 | 2022-08-08 1:07PM EST | 42.00 | 6.50 | 6.25 | 6.45 | 0.00 | - | - | 272 | 179.79% |
| LVS221216P00043000 | 2022-08-05 9:42AM EST | 43.00 | 6.50 | 6.95 | 7.10 | 0.00 | - | - | 46 | 182.62% |
| LVS221216P00044000 | 2022-07-29 1:59PM EST | 44.00 | 8.10 | 7.65 | 7.85 | 0.00 | - | - | 106 | 186.08% |
| LVS221216P00045000 | 2022-08-04 9:41AM EST | 45.00 | 7.80 | 8.40 | 8.60 | 0.00 | - | - | 167 | 189.65% |
| LVS221216P00046000 | 2022-08-02 9:14AM EST | 46.00 | 9.45 | 9.15 | 9.35 | 0.00 | - | 3 | 26 | 192.68% |
| LVS221216P00047000 | 2022-07-29 1:47PM EST | 47.00 | 10.40 | 9.95 | 10.20 | 0.00 | - | - | 65 | 197.07% |
| LVS221216P00048000 | 2022-08-10 12:10PM EST | 48.00 | 11.65 | 10.80 | 11.10 | +0.90 | +8.37% | 4 | 7 | 202.30% |
| LVS221216P00049000 | 2022-07-28 8:48AM EST | 49.00 | 11.80 | 11.65 | 12.00 | 0.00 | - | - | 1 | 207.13% |
| LVS221216P00050000 | 2022-08-02 9:41AM EST | 50.00 | 12.65 | 12.50 | 12.85 | 0.00 | - | 1 | 158 | 210.94% |
| LVS221216P00055000 | 2022-08-02 11:10AM EST | 55.00 | 16.91 | 17.15 | 17.45 | 0.00 | - | 1 | 23 | 235.01% |
© 2022 Yahoo. Alle Rechte vorbehalten.
