Deutsche Märkte geschlossen
DAX
15.643,97+137,23(+0,88%)Euro Stoxx 50
4.194,92+44,73(+1,08%)Dow Jones 30
34.845,25+586,93(+1,71%)Gold
1.752,70-26,10(-1,47%)EUR/USD
1,1748+0,0052(+0,45%)BTC-EUR
38.047,72+383,87(+1,02%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
37,53+1,41 (+3,90%)
Ab 2:12PM EDT. Markt geöffnet.
Callsfür24. September 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS210924C00030000 | 2021-09-22 10:54AM EDT | 30.00 | 6.50 | 7.60 | 7.70 | 0.00 | - | 101 | 291 | 192.97% |
| LVS210924C00033000 | 2021-09-23 11:13AM EDT | 33.00 | 4.48 | 4.60 | 4.70 | +0.78 | +21.08% | 8 | 45 | 124.61% |
| LVS210924C00034000 | 2021-09-23 10:27AM EDT | 34.00 | 3.30 | 3.60 | 3.70 | +1.00 | +43.48% | 4 | 49 | 101.95% |
| LVS210924C00035000 | 2021-09-23 11:42AM EDT | 35.00 | 2.72 | 2.64 | 2.73 | +1.22 | +81.33% | 13 | 352 | 85.16% |
| LVS210924C00036000 | 2021-09-23 1:53PM EDT | 36.00 | 1.72 | 1.61 | 1.74 | +1.07 | +164.62% | 549 | 980 | 58.79% |
| LVS210924C00037000 | 2021-09-23 1:52PM EDT | 37.00 | 0.82 | 0.79 | 0.84 | +0.57 | +228.00% | 2,015 | 8,301 | 48.44% |
| LVS210924C00038000 | 2021-09-23 1:55PM EDT | 38.00 | 0.23 | 0.23 | 0.24 | +0.13 | +130.00% | 1,993 | 4,880 | 39.06% |
| LVS210924C00039000 | 2021-09-23 1:56PM EDT | 39.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1,391 | 8,575 | 41.80% |
| LVS210924C00040000 | 2021-09-23 1:23PM EDT | 40.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 398 | 4,076 | 53.52% |
| LVS210924C00041000 | 2021-09-23 1:48PM EDT | 41.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 104 | 2,334 | 65.63% |
| LVS210924C00042000 | 2021-09-23 1:42PM EDT | 42.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 500 | 3,156 | 79.69% |
| LVS210924C00043000 | 2021-09-23 12:23PM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 800 | 85.94% |
| LVS210924C00044000 | 2021-09-22 3:45PM EDT | 44.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 33 | 1,311 | 103.13% |
| LVS210924C00045000 | 2021-09-23 1:06PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,343 | 96.88% |
| LVS210924C00046000 | 2021-09-22 1:04PM EDT | 46.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 30 | 345 | 126.56% |
| LVS210924C00047000 | 2021-09-23 9:59AM EDT | 47.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 2,035 | 115.63% |
| LVS210924C00048000 | 2021-09-21 9:42AM EDT | 48.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 556 | 143.75% |
| LVS210924C00049000 | 2021-09-21 2:25PM EDT | 49.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 48 | 159.38% |
| LVS210924C00050000 | 2021-09-22 3:20PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 228 | 143.75% |
| LVS210924C00051000 | 2021-09-16 10:21AM EDT | 51.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 48 | 178.13% |
| LVS210924C00052000 | 2021-09-14 10:21AM EDT | 52.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 120 | 187.50% |
| LVS210924C00055000 | 2021-09-14 10:21AM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 79 | 209.38% |
| LVS210924C00060000 | 2021-09-22 10:26AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 285 | 225.00% |
Putsfür24. September 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS210924P00025000 | 2021-09-21 10:30AM EDT | 25.00 | 0.02 | - | 0.01 | 0.00 | - | 2 | 105 | 218.75% |
| LVS210924P00029000 | 2021-09-20 3:10PM EDT | 29.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 161 | 67 | 153.13% |
| LVS210924P00030000 | 2021-09-23 1:27PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 1,061 | 118.75% |
| LVS210924P00032000 | 2021-09-22 10:36AM EDT | 32.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 12 | 239 | 95.31% |
| LVS210924P00033000 | 2021-09-23 11:40AM EDT | 33.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 83 | 2,231 | 87.50% |
| LVS210924P00034000 | 2021-09-23 1:49PM EDT | 34.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 183 | 1,315 | 72.66% |
| LVS210924P00035000 | 2021-09-23 1:49PM EDT | 35.00 | 0.05 | 0.03 | 0.04 | -0.17 | -77.27% | 286 | 7,679 | 58.59% |
| LVS210924P00036000 | 2021-09-23 1:41PM EDT | 36.00 | 0.06 | 0.06 | 0.07 | -0.48 | -88.89% | 618 | 3,049 | 46.48% |
| LVS210924P00037000 | 2021-09-23 1:55PM EDT | 37.00 | 0.17 | 0.16 | 0.17 | -0.81 | -82.65% | 1,303 | 5,899 | 34.38% |
| LVS210924P00038000 | 2021-09-23 1:46PM EDT | 38.00 | 0.55 | 0.58 | 0.61 | -1.20 | -68.57% | 98 | 1,324 | 28.91% |
| LVS210924P00039000 | 2021-09-23 1:03PM EDT | 39.00 | 1.49 | 1.41 | 1.53 | -1.06 | -41.57% | 43 | 1,563 | 41.80% |
| LVS210924P00040000 | 2021-09-23 1:37PM EDT | 40.00 | 2.46 | 2.34 | 2.43 | -1.24 | -33.51% | 5 | 869 | 0.00% |
| LVS210924P00041000 | 2021-09-23 9:30AM EDT | 41.00 | 4.49 | 3.30 | 3.45 | +0.14 | +3.22% | 1 | 359 | 0.00% |
| LVS210924P00042000 | 2021-09-23 10:43AM EDT | 42.00 | 4.60 | 4.35 | 4.45 | -0.90 | -16.36% | 8 | 623 | 0.00% |
| LVS210924P00043000 | 2021-09-23 10:39AM EDT | 43.00 | 5.60 | 5.30 | 5.40 | -1.00 | -15.15% | 2 | 475 | 0.00% |
| LVS210924P00044000 | 2021-09-23 12:38PM EDT | 44.00 | 6.43 | 6.30 | 6.45 | -1.23 | -16.06% | 15 | 133 | 0.00% |
| LVS210924P00045000 | 2021-09-23 11:12AM EDT | 45.00 | 7.50 | 7.25 | 7.45 | -0.95 | -11.24% | 5 | 21 | 0.00% |
| LVS210924P00046000 | 2021-09-23 11:48AM EDT | 46.00 | 8.50 | 8.30 | 8.45 | -1.00 | -10.53% | 5 | 46 | 0.00% |
| LVS210924P00047000 | 2021-09-23 11:01AM EDT | 47.00 | 9.65 | 9.30 | 9.40 | -1.02 | -9.56% | 1 | 42 | 0.00% |
| LVS210924P00048000 | 2021-09-22 2:25PM EDT | 48.00 | 11.70 | 10.25 | 10.40 | 0.00 | - | 3 | 21 | 0.00% |
| LVS210924P00049000 | 2021-09-23 12:47PM EDT | 49.00 | 11.42 | 11.25 | 11.40 | -0.98 | -7.90% | 8 | 11 | 0.00% |
| LVS210924P00050000 | 2021-09-22 3:13PM EDT | 50.00 | 13.75 | 12.30 | 12.40 | 0.00 | - | 45 | 21 | 0.00% |
| LVS210924P00051000 | 2021-09-20 11:40AM EDT | 51.00 | 13.47 | 13.30 | 13.40 | 0.00 | - | 2 | 1 | 0.00% |
| LVS210924P00052000 | 2021-09-21 12:22PM EDT | 52.00 | 15.38 | 14.30 | 14.40 | 0.00 | - | 2 | 4 | 0.00% |
| LVS210924P00055000 | 2021-09-20 10:38AM EDT | 55.00 | 17.39 | 17.30 | 17.40 | 0.00 | - | 1 | 3 | 0.00% |
| LVS210924P00060000 | 2021-09-20 11:01AM EDT | 60.00 | 21.80 | 22.30 | 22.45 | 0.00 | - | 1 | 1 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
