Deutsche Märkte schließen in 4 Stunden 11 Minuten
DAX
15.271,92 +129,90 (+0,86%) Euro Stoxx 50
4.214,71 +46,50 (+1,12%) Dow Jones 30
32.394,25 -37,83 (-0,12%) Gold
1.969,10 -4,40 (-0,22%) EUR/USD
1,0862 +0,0015 (+0,14%) Bitcoin EUR
26.039,33 +1.342,42 (+5,44%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS230331C00035000 | 2023-03-27 11:01AM EDT | 35.00 | 18.98 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| LVS230331C00040000 | 2023-03-21 1:52PM EDT | 40.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LVS230331C00042500 | 2023-03-24 2:05PM EDT | 42.50 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LVS230331C00043000 | 2023-03-24 3:08PM EDT | 43.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LVS230331C00043500 | 2023-03-24 2:18PM EDT | 43.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| LVS230331C00044000 | 2023-03-27 10:06AM EDT | 44.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LVS230331C00044500 | 2023-03-22 3:04PM EDT | 44.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LVS230331C00045000 | 2023-03-28 3:38PM EDT | 45.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LVS230331C00045500 | 2023-03-24 2:16PM EDT | 45.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LVS230331C00046000 | 2023-03-28 3:38PM EDT | 46.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LVS230331C00046500 | 2023-03-24 3:19PM EDT | 46.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LVS230331C00047000 | 2023-03-07 1:45PM EDT | 47.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LVS230331C00047500 | 2023-03-27 11:19AM EDT | 47.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| LVS230331C00048000 | 2023-03-28 12:53PM EDT | 48.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| LVS230331C00049000 | 2023-03-27 12:58PM EDT | 49.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| LVS230331C00049500 | 2023-03-22 10:24AM EDT | 49.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LVS230331C00050000 | 2023-03-27 1:46PM EDT | 50.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 0.00% |
| LVS230331C00051000 | 2023-03-28 12:17PM EDT | 51.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| LVS230331C00052000 | 2023-03-28 1:43PM EDT | 52.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| LVS230331C00052500 | 2023-03-28 3:57PM EDT | 52.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 40 | 17 | 0.00% |
| LVS230331C00053000 | 2023-03-28 3:45PM EDT | 53.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| LVS230331C00054000 | 2023-03-28 3:55PM EDT | 54.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 44 | 128 | 0.00% |
| LVS230331C00055000 | 2023-03-28 3:59PM EDT | 55.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 158 | 287 | 3.13% |
| LVS230331C00056000 | 2023-03-28 3:45PM EDT | 56.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 113 | 461 | 6.25% |
| LVS230331C00057000 | 2023-03-28 2:55PM EDT | 57.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 28 | 328 | 12.50% |
| LVS230331C00058000 | 2023-03-28 3:48PM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 772 | 12.50% |
| LVS230331C00059000 | 2023-03-28 3:55PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 457 | 1,806 | 25.00% |
| LVS230331C00060000 | 2023-03-28 3:58PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 1,296 | 25.00% |
| LVS230331C00061000 | 2023-03-23 2:42PM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 66 | 212 | 25.00% |
| LVS230331C00062000 | 2023-03-24 1:04PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 242 | 25.00% |
| LVS230331C00063000 | 2023-03-28 11:48AM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 10,048 | 50.00% |
| LVS230331C00064000 | 2023-03-14 12:23PM EDT | 64.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 55 | 50.00% |
| LVS230331C00065000 | 2023-03-27 10:12AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 50.00% |
| LVS230331C00066000 | 2023-03-21 10:32AM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 50.00% |
| LVS230331C00067000 | 2023-03-15 3:53PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| LVS230331C00068000 | 2023-03-10 12:00PM EDT | 68.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| LVS230331C00070000 | 2023-03-03 2:38PM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS230331P00040000 | 2023-03-15 3:41PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 44 | 50.00% |
| LVS230331P00044000 | 2023-03-23 2:38PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| LVS230331P00044500 | 2023-03-27 1:52PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| LVS230331P00045000 | 2023-03-24 11:45AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 50.00% |
| LVS230331P00045500 | 2023-03-23 12:02PM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| LVS230331P00046000 | 2023-03-24 2:20PM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 527 | 50.00% |
| LVS230331P00047000 | 2023-03-28 3:42PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 50.00% |
| LVS230331P00048000 | 2023-03-28 12:31PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| LVS230331P00048500 | 2023-03-24 1:42PM EDT | 48.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LVS230331P00049000 | 2023-03-24 3:40PM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 238 | 25.00% |
| LVS230331P00049500 | 2023-03-27 11:45AM EDT | 49.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| LVS230331P00050000 | 2023-03-28 10:20AM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 837 | 25.00% |
| LVS230331P00051000 | 2023-03-28 1:07PM EDT | 51.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 110 | 25.00% |
| LVS230331P00052000 | 2023-03-28 12:40PM EDT | 52.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 27 | 295 | 12.50% |
| LVS230331P00052500 | 2023-03-28 11:03AM EDT | 52.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 128 | 12.50% |
| LVS230331P00053000 | 2023-03-28 2:43PM EDT | 53.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 25 | 454 | 12.50% |
| LVS230331P00054000 | 2023-03-28 3:30PM EDT | 54.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 56 | 293 | 3.13% |
| LVS230331P00055000 | 2023-03-28 2:11PM EDT | 55.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 45 | 286 | 0.00% |
| LVS230331P00056000 | 2023-03-27 3:04PM EDT | 56.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 21 | 783 | 0.00% |
| LVS230331P00057000 | 2023-03-28 3:21PM EDT | 57.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 31 | 954 | 0.00% |
| LVS230331P00058000 | 2023-03-28 1:04PM EDT | 58.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 11 | 432 | 0.00% |
| LVS230331P00059000 | 2023-03-27 1:22PM EDT | 59.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 13 | 999 | 0.00% |
| LVS230331P00060000 | 2023-03-28 10:12AM EDT | 60.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| LVS230331P00061000 | 2023-03-28 3:00PM EDT | 61.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| LVS230331P00062000 | 2023-03-21 10:31AM EDT | 62.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| LVS230331P00063000 | 2023-03-27 9:59AM EDT | 63.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| LVS230331P00064000 | 2023-03-27 9:59AM EDT | 64.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
