Deutsche Märkte öffnen in 5 Stunden
Nikkei 225
27.594,29 +127,06 (+0,46%) Dow Jones 30
35.028,65 -339,82 (-0,96%) BTC-EUR
36.977,98 -564,30 (-1,50%) CMC Crypto 200
995,89 +1,14 (+0,11%) Nasdaq Compositive
14.340,25 -166,64 (-1,15%) S&P 500
4.532,76 -44,35 (-0,97%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220121C00020000 | 2022-01-19 11:21AM EST | 20.00 | 24.00 | 23.85 | 23.95 | +0.95 | +4.12% | 13 | 186 | 450.00% |
| LVS220121C00023000 | 2022-01-19 1:22PM EST | 23.00 | 21.55 | 20.75 | 20.95 | +2.55 | +13.42% | 1 | 80 | 375.00% |
| LVS220121C00025000 | 2022-01-14 2:57PM EST | 25.00 | 17.48 | 18.85 | 18.95 | 0.00 | - | 7 | 254 | 331.25% |
| LVS220121C00030000 | 2022-01-19 9:35AM EST | 30.00 | 14.40 | 13.85 | 13.95 | +0.61 | +4.42% | 8 | 1,018 | 234.38% |
| LVS220121C00031000 | 2022-01-19 11:25AM EST | 31.00 | 13.20 | 12.85 | 12.95 | +1.50 | +12.82% | 11 | 119 | 215.63% |
| LVS220121C00032000 | 2022-01-14 12:55PM EST | 32.00 | 10.10 | 11.80 | 11.95 | 0.00 | - | 26 | 61 | 198.44% |
| LVS220121C00033000 | 2022-01-18 1:46PM EST | 33.00 | 10.58 | 10.60 | 10.95 | 0.00 | - | 1 | 88 | 181.25% |
| LVS220121C00034000 | 2022-01-19 1:09PM EST | 34.00 | 10.45 | 9.85 | 9.95 | +0.87 | +9.08% | 18 | 511 | 164.06% |
| LVS220121C00035000 | 2022-01-19 3:41PM EST | 35.00 | 9.05 | 8.10 | 8.95 | +0.95 | +11.73% | 118 | 4,577 | 148.44% |
| LVS220121C00036000 | 2022-01-19 1:24PM EST | 36.00 | 8.65 | 7.85 | 7.95 | +1.10 | +14.57% | 6 | 1,592 | 132.03% |
| LVS220121C00037000 | 2022-01-19 3:48PM EST | 37.00 | 7.09 | 6.85 | 6.95 | +0.44 | +6.62% | 23 | 1,727 | 115.63% |
| LVS220121C00038000 | 2022-01-19 3:04PM EST | 38.00 | 5.94 | 5.85 | 6.00 | +0.59 | +11.03% | 331 | 2,766 | 78.13% |
| LVS220121C00039000 | 2022-01-19 3:37PM EST | 39.00 | 4.95 | 4.85 | 5.00 | +0.70 | +16.47% | 68 | 4,468 | 65.63% |
| LVS220121C00040000 | 2022-01-19 3:49PM EST | 40.00 | 3.90 | 3.80 | 4.00 | +0.75 | +23.81% | 877 | 23,302 | 85.16% |
| LVS220121C00041000 | 2022-01-19 3:40PM EST | 41.00 | 3.05 | 2.77 | 3.05 | +0.68 | +28.69% | 5,270 | 7,152 | 76.37% |
| LVS220121C00042000 | 2022-01-19 3:58PM EST | 42.00 | 2.02 | 1.87 | 2.16 | +0.50 | +32.89% | 452 | 4,416 | 51.17% |
| LVS220121C00043000 | 2022-01-19 3:42PM EST | 43.00 | 1.42 | 1.24 | 1.32 | +0.48 | +51.06% | 1,539 | 4,848 | 56.84% |
| LVS220121C00044000 | 2022-01-19 3:57PM EST | 44.00 | 0.68 | 0.67 | 0.70 | +0.12 | +21.43% | 4,711 | 7,137 | 55.86% |
| LVS220121C00045000 | 2022-01-19 3:57PM EST | 45.00 | 0.31 | 0.28 | 0.32 | 0.00 | - | 6,671 | 15,016 | 54.30% |
| LVS220121C00046000 | 2022-01-19 3:55PM EST | 46.00 | 0.15 | 0.13 | 0.15 | -0.02 | -11.76% | 3,948 | 10,050 | 58.20% |
| LVS220121C00047000 | 2022-01-19 3:52PM EST | 47.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 849 | 1,247 | 63.28% |
| LVS220121C00048000 | 2022-01-19 3:48PM EST | 48.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 3,832 | 6,848 | 71.09% |
| LVS220121C00049000 | 2022-01-19 3:39PM EST | 49.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 208 | 1,573 | 73.44% |
| LVS220121C00050000 | 2022-01-19 3:16PM EST | 50.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 287 | 13,041 | 81.25% |
| LVS220121C00052500 | 2022-01-19 12:09PM EST | 52.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 4,351 | 100.00% |
| LVS220121C00055000 | 2022-01-19 2:34PM EST | 55.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 24,860 | 112.50% |
| LVS220121C00057500 | 2022-01-19 12:55PM EST | 57.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 4 | 3,447 | 143.75% |
| LVS220121C00060000 | 2022-01-19 3:51PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 17,313 | 150.00% |
| LVS220121C00062500 | 2022-01-18 9:54AM EST | 62.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 4,000 | 168.75% |
| LVS220121C00065000 | 2022-01-19 2:54PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 28,656 | 187.50% |
| LVS220121C00067500 | 2021-12-09 1:41PM EST | 67.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 21 | 3,155 | 200.00% |
| LVS220121C00070000 | 2022-01-18 2:53PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,801 | 218.75% |
| LVS220121C00072500 | 2022-01-18 3:49PM EST | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,371 | 7,362 | 231.25% |
| LVS220121C00075000 | 2022-01-06 12:36PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,981 | 250.00% |
| LVS220121C00077500 | 2021-11-29 12:17PM EST | 77.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 2,674 | 262.50% |
| LVS220121C00080000 | 2022-01-14 3:34PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,301 | 275.00% |
| LVS220121C00082500 | 2021-12-23 9:39AM EST | 82.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 350 | 287.50% |
| LVS220121C00085000 | 2021-11-24 11:30AM EST | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 565 | 300.00% |
| LVS220121C00090000 | 2021-11-19 3:43PM EST | 90.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 1,016 | 353.13% |
| LVS220121C00095000 | 2021-11-23 11:45AM EST | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 315 | 337.50% |
| LVS220121C00100000 | 2022-01-14 3:33PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 854 | 362.50% |
| LVS220121C00105000 | 2021-11-08 2:46PM EST | 105.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 3 | 860 | 375.00% |
| LVS220121C00110000 | 2022-01-11 2:09PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,527 | 393.75% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220121P00020000 | 2022-01-18 10:23AM EST | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 2,422 | 375.00% |
| LVS220121P00023000 | 2022-01-10 2:19PM EST | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 144 | 331.25% |
| LVS220121P00025000 | 2022-01-18 9:59AM EST | 25.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 1,602 | 389.06% |
| LVS220121P00030000 | 2022-01-19 9:49AM EST | 30.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 4,498 | 187.50% |
| LVS220121P00031000 | 2022-01-18 9:55AM EST | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,074 | 175.00% |
| LVS220121P00032000 | 2022-01-19 11:35AM EST | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,067 | 162.50% |
| LVS220121P00033000 | 2022-01-18 3:00PM EST | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,468 | 143.75% |
| LVS220121P00034000 | 2022-01-19 11:43AM EST | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,174 | 131.25% |
| LVS220121P00035000 | 2022-01-19 2:56PM EST | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 112 | 8,373 | 118.75% |
| LVS220121P00036000 | 2022-01-19 2:48PM EST | 36.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 36 | 2,734 | 112.50% |
| LVS220121P00037000 | 2022-01-19 1:09PM EST | 37.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 111 | 3,033 | 98.44% |
| LVS220121P00038000 | 2022-01-19 2:19PM EST | 38.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 283 | 5,462 | 93.75% |
| LVS220121P00039000 | 2022-01-19 3:57PM EST | 39.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 567 | 2,933 | 85.16% |
| LVS220121P00040000 | 2022-01-19 3:57PM EST | 40.00 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 1,127 | 6,715 | 75.00% |
| LVS220121P00041000 | 2022-01-19 3:59PM EST | 41.00 | 0.08 | 0.08 | 0.09 | -0.19 | -70.37% | 1,038 | 1,270 | 67.97% |
| LVS220121P00042000 | 2022-01-19 3:49PM EST | 42.00 | 0.15 | 0.16 | 0.22 | -0.36 | -70.59% | 602 | 2,487 | 64.06% |
| LVS220121P00043000 | 2022-01-19 3:59PM EST | 43.00 | 0.39 | 0.37 | 0.39 | -0.54 | -58.06% | 1,643 | 1,388 | 58.59% |
| LVS220121P00044000 | 2022-01-19 3:59PM EST | 44.00 | 0.80 | 0.75 | 0.80 | -0.70 | -46.67% | 908 | 809 | 56.64% |
| LVS220121P00045000 | 2022-01-19 3:58PM EST | 45.00 | 1.41 | 1.33 | 1.45 | -0.79 | -35.91% | 350 | 5,830 | 55.27% |
| LVS220121P00046000 | 2022-01-19 3:27PM EST | 46.00 | 2.05 | 2.03 | 2.42 | -0.50 | -19.61% | 6 | 128 | 58.98% |
| LVS220121P00047000 | 2022-01-19 10:24AM EST | 47.00 | 3.45 | 3.10 | 3.30 | -0.20 | -5.48% | 4 | 75 | 72.66% |
| LVS220121P00048000 | 2022-01-18 11:16AM EST | 48.00 | 4.20 | 3.95 | 4.20 | 0.00 | - | 35 | 108 | 88.28% |
| LVS220121P00049000 | 2022-01-18 10:22AM EST | 49.00 | 5.12 | 5.05 | 5.25 | 0.00 | - | 1 | 77 | 91.41% |
| LVS220121P00050000 | 2022-01-19 3:48PM EST | 50.00 | 5.92 | 6.05 | 6.20 | -0.23 | -3.74% | 13 | 4,133 | 96.09% |
| LVS220121P00052500 | 2022-01-19 3:48PM EST | 52.50 | 8.41 | 8.55 | 8.65 | -0.54 | -6.03% | 19 | 3,536 | 110.94% |
| LVS220121P00055000 | 2022-01-19 10:54AM EST | 55.00 | 11.43 | 11.00 | 11.15 | +0.33 | +2.97% | 19 | 1,128 | 162.50% |
| LVS220121P00057500 | 2022-01-11 9:45AM EST | 57.50 | 19.20 | 13.55 | 13.65 | 0.00 | - | 2 | 1,022 | 156.25% |
| LVS220121P00060000 | 2022-01-19 11:00AM EST | 60.00 | 16.33 | 16.05 | 16.15 | +0.03 | +0.18% | 12 | 3,667 | 178.13% |
| LVS220121P00062500 | 2022-01-19 3:51PM EST | 62.50 | 18.50 | 18.40 | 18.70 | -0.10 | -0.54% | 1 | 283 | 255.47% |
| LVS220121P00065000 | 2022-01-19 9:32AM EST | 65.00 | 21.15 | 20.70 | 21.20 | -1.75 | -7.64% | 7 | 123 | 278.13% |
| LVS220121P00067500 | 2022-01-19 9:33AM EST | 67.50 | 23.20 | 23.55 | 23.65 | -8.07 | -25.81% | 4 | 104 | 234.38% |
| LVS220121P00070000 | 2021-12-13 12:55PM EST | 70.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LVS220121P00072500 | 2021-11-30 12:59PM EST | 72.50 | 36.90 | 34.45 | 34.90 | 0.00 | - | 6 | 8 | 1,009.96% |
| LVS220121P00075000 | 2022-01-12 1:00PM EST | 75.00 | 35.30 | 30.70 | 31.15 | 0.00 | - | 1 | 17 | 329.69% |
| LVS220121P00077500 | 2021-11-10 6:52AM EST | 77.50 | 37.25 | 39.35 | 40.25 | 0.00 | - | 1 | 354 | 1,076.86% |
| LVS220121P00080000 | 2021-11-10 6:52AM EST | 80.00 | 26.45 | 41.85 | 42.50 | 0.00 | - | 8 | 17 | 1,092.97% |
| LVS220121P00082500 | 2021-11-10 6:52AM EST | 82.50 | 28.60 | 44.30 | 45.15 | 0.00 | - | 4 | 0 | 1,122.27% |
| LVS220121P00085000 | 2022-01-19 9:49AM EST | 85.00 | 41.65 | 40.65 | 41.25 | -4.75 | -10.24% | 3 | 0 | 446.09% |
| LVS220121P00090000 | 2021-11-10 6:52AM EST | 90.00 | 39.90 | 51.90 | 52.90 | 0.00 | - | 1 | 17 | 1,205.86% |
| LVS220121P00095000 | 2021-11-10 6:52AM EST | 95.00 | 37.45 | 56.95 | 57.55 | 0.00 | - | 1 | 14 | 1,235.16% |
| LVS220121P00100000 | 2021-11-10 6:52AM EST | 100.00 | 39.10 | 61.85 | 63.30 | 0.00 | - | 12 | 2 | 1,300.98% |
| LVS220121P00105000 | 2021-11-03 2:30PM EST | 105.00 | 63.75 | 70.10 | 71.25 | 0.00 | - | 1 | 0 | 1,585.35% |
| LVS220121P00110000 | 2021-10-27 1:44PM EST | 110.00 | 69.15 | 71.95 | 72.65 | 0.00 | - | 15 | 0 | 1,348.05% |
© 2022 Yahoo. Alle Rechte vorbehalten.
