Deutsche Märkte schließen in 4 Stunden 11 Minuten

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
54,58+0,32 (+0,59%)
Börsenschluss: 04:00PM EDT
55,00 +0,42 (+0,77%)
Vorbörslich: 07:01AM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS230331C000350002023-03-27 11:01AM EDT35.0018.980.000.000.00-440.00%
LVS230331C000400002023-03-21 1:52PM EDT40.0015.500.000.000.00--20.00%
LVS230331C000425002023-03-24 2:05PM EDT42.5011.450.000.000.00-110.00%
LVS230331C000430002023-03-24 3:08PM EDT43.0011.300.000.000.00-130.00%
LVS230331C000435002023-03-24 2:18PM EDT43.5010.450.000.000.00-350.00%
LVS230331C000440002023-03-27 10:06AM EDT44.0010.350.000.000.00-110.00%
LVS230331C000445002023-03-22 3:04PM EDT44.5010.500.000.000.00--10.00%
LVS230331C000450002023-03-28 3:38PM EDT45.009.500.000.000.00-160.00%
LVS230331C000455002023-03-24 2:16PM EDT45.508.500.000.000.00-110.00%
LVS230331C000460002023-03-28 3:38PM EDT46.008.500.000.000.00-160.00%
LVS230331C000465002023-03-24 3:19PM EDT46.507.850.000.000.00-110.00%
LVS230331C000470002023-03-07 1:45PM EDT47.0012.580.000.000.00-500.00%
LVS230331C000475002023-03-27 11:19AM EDT47.506.350.000.000.00-670.00%
LVS230331C000480002023-03-28 12:53PM EDT48.006.340.000.000.00-480.00%
LVS230331C000490002023-03-27 12:58PM EDT49.005.310.000.000.00-10100.00%
LVS230331C000495002023-03-22 10:24AM EDT49.505.450.000.000.00--20.00%
LVS230331C000500002023-03-27 1:46PM EDT50.004.650.000.000.00-9180.00%
LVS230331C000510002023-03-28 12:17PM EDT51.003.450.000.000.00-260.00%
LVS230331C000520002023-03-28 1:43PM EDT52.002.380.000.000.00-1280.00%
LVS230331C000525002023-03-28 3:57PM EDT52.502.210.000.000.00-40170.00%
LVS230331C000530002023-03-28 3:45PM EDT53.001.720.000.000.00-1710.00%
LVS230331C000540002023-03-28 3:55PM EDT54.001.040.000.000.00-441280.00%
LVS230331C000550002023-03-28 3:59PM EDT55.000.510.000.000.00-1582873.13%
LVS230331C000560002023-03-28 3:45PM EDT56.000.180.000.000.00-1134616.25%
LVS230331C000570002023-03-28 2:55PM EDT57.000.060.000.000.00-2832812.50%
LVS230331C000580002023-03-28 3:48PM EDT58.000.030.000.000.00-5577212.50%
LVS230331C000590002023-03-28 3:55PM EDT59.000.010.000.000.00-4571,80625.00%
LVS230331C000600002023-03-28 3:58PM EDT60.000.010.000.000.00-511,29625.00%
LVS230331C000610002023-03-23 2:42PM EDT61.000.030.000.000.00-6621225.00%
LVS230331C000620002023-03-24 1:04PM EDT62.000.050.000.000.00-324225.00%
LVS230331C000630002023-03-28 11:48AM EDT63.000.020.000.000.00-310,04850.00%
LVS230331C000640002023-03-14 12:23PM EDT64.000.090.000.000.00-95550.00%
LVS230331C000650002023-03-27 10:12AM EDT65.000.010.000.000.00-132750.00%
LVS230331C000660002023-03-21 10:32AM EDT66.000.040.000.000.00-33450.00%
LVS230331C000670002023-03-15 3:53PM EDT67.000.050.000.000.00-12750.00%
LVS230331C000680002023-03-10 12:00PM EDT68.000.110.000.000.00--10050.00%
LVS230331C000700002023-03-03 2:38PM EDT70.000.110.000.000.00-6650.00%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS230331P000400002023-03-15 3:41PM EDT40.000.100.000.000.00-424450.00%
LVS230331P000440002023-03-23 2:38PM EDT44.000.020.000.000.00--650.00%
LVS230331P000445002023-03-27 1:52PM EDT44.500.010.000.000.00-2850.00%
LVS230331P000450002023-03-24 11:45AM EDT45.000.040.000.000.00-103750.00%
LVS230331P000455002023-03-23 12:02PM EDT45.500.020.000.000.00--1250.00%
LVS230331P000460002023-03-24 2:20PM EDT46.000.040.000.000.00-2552750.00%
LVS230331P000470002023-03-28 3:42PM EDT47.000.020.000.000.00-33850.00%
LVS230331P000480002023-03-28 12:31PM EDT48.000.040.000.000.00-31625.00%
LVS230331P000485002023-03-24 1:42PM EDT48.500.130.000.000.00-1125.00%
LVS230331P000490002023-03-24 3:40PM EDT49.000.100.000.000.00-823825.00%
LVS230331P000495002023-03-27 11:45AM EDT49.500.090.000.000.00-1225.00%
LVS230331P000500002023-03-28 10:20AM EDT50.000.060.000.000.00-2583725.00%
LVS230331P000510002023-03-28 1:07PM EDT51.000.090.000.000.00-911025.00%
LVS230331P000520002023-03-28 12:40PM EDT52.000.170.000.000.00-2729512.50%
LVS230331P000525002023-03-28 11:03AM EDT52.500.250.000.000.00-1312812.50%
LVS230331P000530002023-03-28 2:43PM EDT53.000.320.000.000.00-2545412.50%
LVS230331P000540002023-03-28 3:30PM EDT54.000.510.000.000.00-562933.13%
LVS230331P000550002023-03-28 2:11PM EDT55.001.090.000.000.00-452860.00%
LVS230331P000560002023-03-27 3:04PM EDT56.001.680.000.000.00-217830.00%
LVS230331P000570002023-03-28 3:21PM EDT57.002.620.000.000.00-319540.00%
LVS230331P000580002023-03-28 1:04PM EDT58.003.700.000.000.00-114320.00%
LVS230331P000590002023-03-27 1:22PM EDT59.004.550.000.000.00-139990.00%
LVS230331P000600002023-03-28 10:12AM EDT60.005.650.000.000.00-1240.00%
LVS230331P000610002023-03-28 3:00PM EDT61.006.610.000.000.00-5350.00%
LVS230331P000620002023-03-21 10:31AM EDT62.005.850.000.000.00-4170.00%
LVS230331P000630002023-03-27 9:59AM EDT63.008.450.000.000.00-440.00%
LVS230331P000640002023-03-27 9:59AM EDT64.009.450.000.000.00-430.00%