Deutsche Märkte schließen in 4 Stunden 10 Minuten

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
43,17+0,11 (+0,26%)
Börsenschluss: 01:00PM EST
44,50 +1,33 (+3,08%)
Vorbörslich: 07:15AM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS221216C000200002022-07-13 1:23PM EST20.0014.1018.0018.550.00--110.00%
LVS221216C000230002022-07-14 1:16PM EST23.0012.5515.3015.600.00--20.00%
LVS221216C000240002022-07-22 1:21PM EST24.0015.8014.3014.800.00--130.00%
LVS221216C000250002022-07-07 1:43PM EST25.0011.8014.8014.900.00--20.00%
LVS221216C000280002022-07-14 8:45AM EST28.008.0010.9011.200.00--40.00%
LVS221216C000290002022-08-08 9:34AM EST29.0011.0510.0010.400.00--280.00%
LVS221216C000300002022-08-11 9:51AM EST30.009.609.259.55-0.65-6.34%13360.00%
LVS221216C000310002022-08-08 9:27AM EST31.009.508.558.750.00--1250.00%
LVS221216C000320002022-08-08 2:47PM EST32.007.607.808.000.00-31880.00%
LVS221216C000330002022-08-08 2:49PM EST33.006.857.107.300.00-13350.00%
LVS221216C000340002022-08-04 9:29AM EST34.008.106.456.600.00--1900.00%
LVS221216C000350002022-08-08 9:01AM EST35.006.725.806.000.00-494070.00%
LVS221216C000360002022-08-08 2:57PM EST36.005.105.205.400.00--4070.00%
LVS221216C000370002022-08-10 1:58PM EST37.004.004.654.85-1.70-29.82%21,6540.00%
LVS221216C000380002022-08-11 9:49AM EST38.004.504.204.30+1.10+32.35%14580.00%
LVS221216C000390002022-08-11 10:18AM EST39.003.753.703.80+0.25+7.14%108400.00%
LVS221216C000400002022-08-11 9:08AM EST40.003.703.253.40+0.95+34.55%3492331.93%
LVS221216C000410002022-08-11 9:17AM EST41.003.402.853.05+0.58+20.57%11,79145.85%
LVS221216C000420002022-08-10 11:51AM EST42.002.232.492.63+0.19+9.31%3053451.37%
LVS221216C000430002022-08-11 1:07PM EST43.002.252.222.30+0.39+20.97%1831455.47%
LVS221216C000440002022-08-10 9:19AM EST44.001.611.932.00-0.01-0.62%692659.47%
LVS221216C000450002022-08-11 12:13PM EST45.001.671.681.77+0.20+13.61%2452763.23%
LVS221216C000460002022-08-08 1:37PM EST46.001.501.461.540.00-349466.11%
LVS221216C000470002022-08-10 9:48AM EST47.001.061.221.32-0.36-25.35%172,65367.72%
LVS221216C000480002022-08-11 9:00AM EST48.001.211.091.15-0.07-5.47%332870.56%
LVS221216C000490002022-08-10 9:16AM EST49.000.790.940.99-0.41-34.17%1112072.36%
LVS221216C000500002022-08-11 9:34AM EST50.000.910.810.87+0.07+8.33%232474.32%
LVS221216C000550002022-08-10 9:19AM EST55.000.330.360.43-0.20-37.74%1201,46180.76%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS221216P000200002022-08-10 8:50AM EST20.000.230.000.49+0.01+4.55%11,141199.41%
LVS221216P000220002022-08-08 2:50PM EST22.000.340.170.530.00--7,750191.41%
LVS221216P000230002022-08-01 10:46AM EST23.000.450.350.390.00--155182.81%
LVS221216P000240002022-07-11 8:48AM EST24.001.670.460.530.00--21184.57%
LVS221216P000250002022-08-04 9:45AM EST25.000.570.510.560.00-62,563177.34%
LVS221216P000260002022-08-04 9:19AM EST26.000.640.610.650.00-1,0104,409174.22%
LVS221216P000270002022-08-04 11:29AM EST27.000.760.740.780.00-11,193172.85%
LVS221216P000280002022-08-03 10:22AM EST28.000.990.880.920.00-111,542170.90%
LVS221216P000290002022-08-05 12:06PM EST29.001.081.051.090.00-1662169.73%
LVS221216P000300002022-08-11 10:05AM EST30.001.211.241.29-0.19-13.57%10660168.75%
LVS221216P000310002022-08-08 2:39PM EST31.001.651.401.520.00--2,515166.80%
LVS221216P000320002022-08-10 8:56AM EST32.002.011.681.79-0.24-10.67%51,599167.33%
LVS221216P000330002022-08-10 8:56AM EST33.002.321.952.08-0.29-11.11%10501166.94%
LVS221216P000340002022-08-10 8:56AM EST34.002.702.302.40+0.48+21.62%71,442167.58%
LVS221216P000350002022-08-10 2:39PM EST35.003.102.632.76+0.42+15.67%291,070167.53%
LVS221216P000360002022-08-11 10:08AM EST36.003.053.053.20+0.15+5.17%4619169.29%
LVS221216P000370002022-08-10 2:07PM EST37.004.053.503.60+0.20+5.19%18439169.92%
LVS221216P000380002022-08-10 9:22AM EST38.004.813.954.10+0.86+21.77%34689171.14%
LVS221216P000390002022-08-10 1:50PM EST39.005.154.504.65+0.75+17.05%6317173.68%
LVS221216P000400002022-08-10 2:10PM EST40.005.805.055.20+0.84+16.94%14759175.34%
LVS221216P000410002022-08-08 11:39AM EST41.005.855.705.800.00-7277178.27%
LVS221216P000420002022-08-08 1:07PM EST42.006.506.256.450.00--272179.79%
LVS221216P000430002022-08-05 9:42AM EST43.006.506.957.100.00--46182.62%
LVS221216P000440002022-07-29 1:59PM EST44.008.107.657.850.00--106186.08%
LVS221216P000450002022-08-04 9:41AM EST45.007.808.408.600.00--167189.65%
LVS221216P000460002022-08-02 9:14AM EST46.009.459.159.350.00-326192.68%
LVS221216P000470002022-07-29 1:47PM EST47.0010.409.9510.200.00--65197.07%
LVS221216P000480002022-08-10 12:10PM EST48.0011.6510.8011.10+0.90+8.37%47202.30%
LVS221216P000490002022-07-28 8:48AM EST49.0011.8011.6512.000.00--1207.13%
LVS221216P000500002022-08-02 9:41AM EST50.0012.6512.5012.850.00-1158210.94%
LVS221216P000550002022-08-02 11:10AM EST55.0016.9117.1517.450.00-123235.01%