Deutsche Märkte öffnen in 5 Stunden

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
43,92+0,82 (+1,90%)
Börsenschluss: 04:00PM EST
43,81 -0,11 (-0,25%)
Nachbörse: 07:57PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS220121C000200002022-01-19 11:21AM EST20.0024.0023.8523.95+0.95+4.12%13186450.00%
LVS220121C000230002022-01-19 1:22PM EST23.0021.5520.7520.95+2.55+13.42%180375.00%
LVS220121C000250002022-01-14 2:57PM EST25.0017.4818.8518.950.00-7254331.25%
LVS220121C000300002022-01-19 9:35AM EST30.0014.4013.8513.95+0.61+4.42%81,018234.38%
LVS220121C000310002022-01-19 11:25AM EST31.0013.2012.8512.95+1.50+12.82%11119215.63%
LVS220121C000320002022-01-14 12:55PM EST32.0010.1011.8011.950.00-2661198.44%
LVS220121C000330002022-01-18 1:46PM EST33.0010.5810.6010.950.00-188181.25%
LVS220121C000340002022-01-19 1:09PM EST34.0010.459.859.95+0.87+9.08%18511164.06%
LVS220121C000350002022-01-19 3:41PM EST35.009.058.108.95+0.95+11.73%1184,577148.44%
LVS220121C000360002022-01-19 1:24PM EST36.008.657.857.95+1.10+14.57%61,592132.03%
LVS220121C000370002022-01-19 3:48PM EST37.007.096.856.95+0.44+6.62%231,727115.63%
LVS220121C000380002022-01-19 3:04PM EST38.005.945.856.00+0.59+11.03%3312,76678.13%
LVS220121C000390002022-01-19 3:37PM EST39.004.954.855.00+0.70+16.47%684,46865.63%
LVS220121C000400002022-01-19 3:49PM EST40.003.903.804.00+0.75+23.81%87723,30285.16%
LVS220121C000410002022-01-19 3:40PM EST41.003.052.773.05+0.68+28.69%5,2707,15276.37%
LVS220121C000420002022-01-19 3:58PM EST42.002.021.872.16+0.50+32.89%4524,41651.17%
LVS220121C000430002022-01-19 3:42PM EST43.001.421.241.32+0.48+51.06%1,5394,84856.84%
LVS220121C000440002022-01-19 3:57PM EST44.000.680.670.70+0.12+21.43%4,7117,13755.86%
LVS220121C000450002022-01-19 3:57PM EST45.000.310.280.320.00-6,67115,01654.30%
LVS220121C000460002022-01-19 3:55PM EST46.000.150.130.15-0.02-11.76%3,94810,05058.20%
LVS220121C000470002022-01-19 3:52PM EST47.000.070.060.08-0.03-30.00%8491,24763.28%
LVS220121C000480002022-01-19 3:48PM EST48.000.060.040.050.00-3,8326,84871.09%
LVS220121C000490002022-01-19 3:39PM EST49.000.030.000.04-0.01-25.00%2081,57373.44%
LVS220121C000500002022-01-19 3:16PM EST50.000.010.010.02-0.02-66.67%28713,04181.25%
LVS220121C000525002022-01-19 12:09PM EST52.500.010.000.02-0.01-50.00%114,351100.00%
LVS220121C000550002022-01-19 2:34PM EST55.000.020.000.01+0.01+100.00%1024,860112.50%
LVS220121C000575002022-01-19 12:55PM EST57.500.020.000.02-0.01-33.33%43,447143.75%
LVS220121C000600002022-01-19 3:51PM EST60.000.010.000.010.00-1317,313150.00%
LVS220121C000625002022-01-18 9:54AM EST62.500.020.000.010.00-264,000168.75%
LVS220121C000650002022-01-19 2:54PM EST65.000.010.000.010.00-128,656187.50%
LVS220121C000675002021-12-09 1:41PM EST67.500.030.000.010.00-213,155200.00%
LVS220121C000700002022-01-18 2:53PM EST70.000.010.000.010.00-23,801218.75%
LVS220121C000725002022-01-18 3:49PM EST72.500.010.000.010.00-6,3717,362231.25%
LVS220121C000750002022-01-06 12:36PM EST75.000.010.000.010.00-31,981250.00%
LVS220121C000775002021-11-29 12:17PM EST77.500.050.000.010.00-12,674262.50%
LVS220121C000800002022-01-14 3:34PM EST80.000.010.000.010.00-16,301275.00%
LVS220121C000825002021-12-23 9:39AM EST82.500.010.000.010.00-2350287.50%
LVS220121C000850002021-11-24 11:30AM EST85.000.030.000.010.00-1565300.00%
LVS220121C000900002021-11-19 3:43PM EST90.000.040.000.030.00-101,016353.13%
LVS220121C000950002021-11-23 11:45AM EST95.000.020.000.010.00-1315337.50%
LVS220121C001000002022-01-14 3:33PM EST100.000.010.000.010.00-8854362.50%
LVS220121C001050002021-11-08 2:46PM EST105.000.060.000.010.00-3860375.00%
LVS220121C001100002022-01-11 2:09PM EST110.000.010.000.010.00-11,527393.75%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS220121P000200002022-01-18 10:23AM EST20.000.020.000.010.00-42,422375.00%
LVS220121P000230002022-01-10 2:19PM EST23.000.010.000.020.00-1144331.25%
LVS220121P000250002022-01-18 9:59AM EST25.000.010.000.180.00-11,602389.06%
LVS220121P000300002022-01-19 9:49AM EST30.000.020.000.01+0.01+100.00%14,498187.50%
LVS220121P000310002022-01-18 9:55AM EST31.000.020.000.010.00-101,074175.00%
LVS220121P000320002022-01-19 11:35AM EST32.000.010.000.010.00-21,067162.50%
LVS220121P000330002022-01-18 3:00PM EST33.000.020.000.010.00-101,468143.75%
LVS220121P000340002022-01-19 11:43AM EST34.000.010.000.010.00-22,174131.25%
LVS220121P000350002022-01-19 2:56PM EST35.000.010.000.01-0.01-50.00%1128,373118.75%
LVS220121P000360002022-01-19 2:48PM EST36.000.010.000.02-0.01-50.00%362,734112.50%
LVS220121P000370002022-01-19 1:09PM EST37.000.020.000.02-0.01-33.33%1113,03398.44%
LVS220121P000380002022-01-19 2:19PM EST38.000.020.010.03-0.01-33.33%2835,46293.75%
LVS220121P000390002022-01-19 3:57PM EST39.000.030.020.04-0.04-57.14%5672,93385.16%
LVS220121P000400002022-01-19 3:57PM EST40.000.050.040.05-0.10-66.67%1,1276,71575.00%
LVS220121P000410002022-01-19 3:59PM EST41.000.080.080.09-0.19-70.37%1,0381,27067.97%
LVS220121P000420002022-01-19 3:49PM EST42.000.150.160.22-0.36-70.59%6022,48764.06%
LVS220121P000430002022-01-19 3:59PM EST43.000.390.370.39-0.54-58.06%1,6431,38858.59%
LVS220121P000440002022-01-19 3:59PM EST44.000.800.750.80-0.70-46.67%90880956.64%
LVS220121P000450002022-01-19 3:58PM EST45.001.411.331.45-0.79-35.91%3505,83055.27%
LVS220121P000460002022-01-19 3:27PM EST46.002.052.032.42-0.50-19.61%612858.98%
LVS220121P000470002022-01-19 10:24AM EST47.003.453.103.30-0.20-5.48%47572.66%
LVS220121P000480002022-01-18 11:16AM EST48.004.203.954.200.00-3510888.28%
LVS220121P000490002022-01-18 10:22AM EST49.005.125.055.250.00-17791.41%
LVS220121P000500002022-01-19 3:48PM EST50.005.926.056.20-0.23-3.74%134,13396.09%
LVS220121P000525002022-01-19 3:48PM EST52.508.418.558.65-0.54-6.03%193,536110.94%
LVS220121P000550002022-01-19 10:54AM EST55.0011.4311.0011.15+0.33+2.97%191,128162.50%
LVS220121P000575002022-01-11 9:45AM EST57.5019.2013.5513.650.00-21,022156.25%
LVS220121P000600002022-01-19 11:00AM EST60.0016.3316.0516.15+0.03+0.18%123,667178.13%
LVS220121P000625002022-01-19 3:51PM EST62.5018.5018.4018.70-0.10-0.54%1283255.47%
LVS220121P000650002022-01-19 9:32AM EST65.0021.1520.7021.20-1.75-7.64%7123278.13%
LVS220121P000675002022-01-19 9:33AM EST67.5023.2023.5523.65-8.07-25.81%4104234.38%
LVS220121P000700002021-12-13 12:55PM EST70.0033.300.000.000.00-200.00%
LVS220121P000725002021-11-30 12:59PM EST72.5036.9034.4534.900.00-681,009.96%
LVS220121P000750002022-01-12 1:00PM EST75.0035.3030.7031.150.00-117329.69%
LVS220121P000775002021-11-10 6:52AM EST77.5037.2539.3540.250.00-13541,076.86%
LVS220121P000800002021-11-10 6:52AM EST80.0026.4541.8542.500.00-8171,092.97%
LVS220121P000825002021-11-10 6:52AM EST82.5028.6044.3045.150.00-401,122.27%
LVS220121P000850002022-01-19 9:49AM EST85.0041.6540.6541.25-4.75-10.24%30446.09%
LVS220121P000900002021-11-10 6:52AM EST90.0039.9051.9052.900.00-1171,205.86%
LVS220121P000950002021-11-10 6:52AM EST95.0037.4556.9557.550.00-1141,235.16%
LVS220121P001000002021-11-10 6:52AM EST100.0039.1061.8563.300.00-1221,300.98%
LVS220121P001050002021-11-03 2:30PM EST105.0063.7570.1071.250.00-101,585.35%
LVS220121P001100002021-10-27 1:44PM EST110.0069.1571.9572.650.00-1501,348.05%