Deutsche Märkte schließen in 1 Stunde 8 Minute
DAX
18.079,06 +218,26 (+1,22%) Euro Stoxx 50
4.987,18 +50,33 (+1,02%) Dow Jones 30
38.397,22 +157,24 (+0,41%) Gold
2.343,30 -3,10 (-0,13%) EUR/USD
1,0709 +0,0052 (+0,49%) Bitcoin EUR
62.437,75 +559,03 (+0,90%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:22AM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240426C00035000 | 2024-04-18 1:24PM EDT | 35.00 | 10.70 | 11.15 | 12.15 | 0.00 | - | - | 1 | 137.50% |
| LVS240426C00041000 | 2024-04-19 12:46PM EDT | 41.00 | 5.10 | 5.30 | 6.45 | 0.00 | - | 2 | 2 | 103.52% |
| LVS240426C00042000 | 2024-04-19 1:11PM EDT | 42.00 | 3.95 | 4.50 | 5.40 | 0.00 | - | 3 | 3 | 96.29% |
| LVS240426C00042500 | 2024-04-22 10:13AM EDT | 42.50 | 4.60 | 2.44 | 4.70 | 0.00 | - | 2 | 1 | 108.79% |
| LVS240426C00043000 | 2024-04-22 10:14AM EDT | 43.00 | 4.25 | 2.07 | 3.70 | 0.00 | - | 3 | 124 | 55.66% |
| LVS240426C00043500 | 2024-04-22 10:15AM EDT | 43.50 | 3.80 | 1.59 | 3.25 | 0.00 | - | 1 | 63 | 55.27% |
| LVS240426C00044000 | 2024-04-22 10:19AM EDT | 44.00 | 3.25 | 1.12 | 2.92 | 0.00 | - | 67 | 85 | 63.28% |
| LVS240426C00044500 | 2024-04-22 10:21AM EDT | 44.50 | 2.80 | 0.50 | 2.86 | 0.00 | - | 2 | 34 | 83.89% |
| LVS240426C00045000 | 2024-04-22 10:13AM EDT | 45.00 | 2.24 | 1.23 | 1.88 | 0.00 | - | 13 | 210 | 44.53% |
| LVS240426C00045500 | 2024-04-22 2:21PM EDT | 45.50 | 1.71 | 1.15 | 1.55 | 0.00 | - | 25 | 189 | 46.48% |
| LVS240426C00046000 | 2024-04-23 10:04AM EDT | 46.00 | 0.93 | 0.90 | 0.93 | -0.02 | -2.25% | 101 | 296 | 30.08% |
| LVS240426C00046500 | 2024-04-23 10:03AM EDT | 46.50 | 0.57 | 0.63 | 0.66 | -0.07 | -10.94% | 23 | 387 | 31.35% |
| LVS240426C00047000 | 2024-04-23 10:04AM EDT | 47.00 | 0.37 | 0.36 | 0.40 | -0.03 | -7.50% | 238 | 499 | 29.59% |
| LVS240426C00047500 | 2024-04-23 9:53AM EDT | 47.50 | 0.20 | 0.21 | 0.24 | -0.04 | -16.67% | 22 | 683 | 29.69% |
| LVS240426C00048000 | 2024-04-23 10:05AM EDT | 48.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 412 | 3,109 | 29.30% |
| LVS240426C00048500 | 2024-04-23 10:01AM EDT | 48.50 | 0.05 | 0.05 | 0.07 | -0.08 | -61.54% | 11 | 158 | 29.69% |
| LVS240426C00049000 | 2024-04-23 9:41AM EDT | 49.00 | 0.06 | 0.02 | 0.05 | +0.02 | +50.00% | 3 | 892 | 32.42% |
| LVS240426C00049500 | 2024-04-22 12:23PM EDT | 49.50 | 0.04 | 0.01 | 0.15 | 0.00 | - | 25 | 116 | 49.41% |
| LVS240426C00050000 | 2024-04-23 9:40AM EDT | 50.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 3 | 505 | 42.19% |
| LVS240426C00051000 | 2024-04-23 9:30AM EDT | 51.00 | 0.21 | 0.00 | 0.04 | +0.19 | +950.00% | 3 | 1,212 | 49.22% |
| LVS240426C00052000 | 2024-04-22 10:20AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 343 | 51.56% |
| LVS240426C00053000 | 2024-04-22 11:29AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,266 | 50.00% |
| LVS240426C00054000 | 2024-04-22 3:02PM EDT | 54.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 357 | 120.12% |
| LVS240426C00055000 | 2024-04-22 2:38PM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 963 | 83.59% |
| LVS240426C00056000 | 2024-04-18 3:56PM EDT | 56.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 11 | 325 | 140.04% |
| LVS240426C00057000 | 2024-04-17 1:25PM EDT | 57.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 11 | 77 | 71.88% |
| LVS240426C00058000 | 2024-04-17 3:55PM EDT | 58.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 180 | 158.40% |
| LVS240426C00059000 | 2024-04-10 3:50PM EDT | 59.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 167.19% |
| LVS240426C00060000 | 2024-04-18 3:21PM EDT | 60.00 | 0.34 | 0.00 | 0.02 | 0.00 | - | 8 | 118 | 96.88% |
| LVS240426C00061000 | 2024-04-17 3:59PM EDT | 61.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 180.66% |
| LVS240426C00062000 | 2024-03-13 12:46PM EDT | 62.00 | 0.29 | 0.00 | 0.52 | 0.00 | - | - | 1 | 176.17% |
| LVS240426C00063000 | 2024-04-17 1:09PM EDT | 63.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 199.61% |
| LVS240426C00064000 | 2024-03-12 9:30AM EDT | 64.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240426P00039000 | 2024-04-18 1:16PM EDT | 39.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 150 | 150 | 128.91% |
| LVS240426P00039500 | 2024-04-19 2:13PM EDT | 39.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 121.68% |
| LVS240426P00040000 | 2024-04-22 12:12PM EDT | 40.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 114.65% |
| LVS240426P00040500 | 2024-04-18 9:35AM EDT | 40.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 1 | 107.62% |
| LVS240426P00041000 | 2024-04-18 1:21PM EDT | 41.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 100.59% |
| LVS240426P00042000 | 2024-04-22 10:27AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 222 | 45.31% |
| LVS240426P00042500 | 2024-04-18 1:41PM EDT | 42.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1,178 | 90.92% |
| LVS240426P00043000 | 2024-04-22 3:48PM EDT | 43.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 179 | 83.20% |
| LVS240426P00043500 | 2024-04-22 3:34PM EDT | 43.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 85 | 1,312 | 50.78% |
| LVS240426P00044000 | 2024-04-22 2:24PM EDT | 44.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 26 | 412 | 58.59% |
| LVS240426P00044500 | 2024-04-22 11:58AM EDT | 44.50 | 0.11 | 0.03 | 0.06 | 0.00 | - | 87 | 111 | 32.03% |
| LVS240426P00045000 | 2024-04-23 9:43AM EDT | 45.00 | 0.10 | 0.07 | 0.10 | +0.01 | +11.11% | 3 | 417 | 30.27% |
| LVS240426P00045500 | 2024-04-22 3:50PM EDT | 45.50 | 0.19 | 0.15 | 0.17 | 0.00 | - | 103 | 216 | 28.91% |
| LVS240426P00046000 | 2024-04-23 9:53AM EDT | 46.00 | 0.34 | 0.28 | 0.30 | +0.01 | +3.03% | 71 | 408 | 28.32% |
| LVS240426P00046500 | 2024-04-23 10:03AM EDT | 46.50 | 0.50 | 0.44 | 0.46 | -0.02 | -3.85% | 63 | 196 | 26.17% |
| LVS240426P00047000 | 2024-04-22 3:43PM EDT | 47.00 | 0.74 | 0.72 | 0.75 | +0.03 | +4.23% | 8 | 682 | 26.95% |
| LVS240426P00047500 | 2024-04-22 3:55PM EDT | 47.50 | 1.13 | 0.94 | 1.11 | 0.00 | - | 60 | 481 | 27.74% |
| LVS240426P00048000 | 2024-04-22 3:28PM EDT | 48.00 | 1.46 | 1.24 | 1.75 | 0.00 | - | 29 | 297 | 44.43% |
| LVS240426P00048500 | 2024-04-22 10:12AM EDT | 48.50 | 1.62 | 1.88 | 2.63 | 0.00 | - | 10 | 154 | 52.44% |
| LVS240426P00049000 | 2024-04-22 10:49AM EDT | 49.00 | 2.50 | 2.29 | 2.94 | +0.55 | +28.21% | 1 | 70 | 71.68% |
| LVS240426P00049500 | 2024-04-22 1:50PM EDT | 49.50 | 2.47 | 1.17 | 3.40 | 0.00 | - | 11 | 19 | 76.47% |
| LVS240426P00050000 | 2024-04-22 2:24PM EDT | 50.00 | 2.95 | 1.75 | 3.45 | 0.00 | - | 5 | 163 | 42.19% |
| LVS240426P00051000 | 2024-04-22 2:57PM EDT | 51.00 | 4.10 | 2.78 | 4.45 | 0.00 | - | 30 | 73 | 51.17% |
| LVS240426P00052000 | 2024-04-19 1:39PM EDT | 52.00 | 6.21 | 4.55 | 5.85 | 0.00 | - | 30 | 3 | 104.79% |
| LVS240426P00053000 | 2024-04-17 11:22AM EDT | 53.00 | 3.30 | 6.15 | 7.20 | 0.00 | - | 1 | 0 | 100.00% |
| LVS240426P00054000 | 2024-04-17 10:14AM EDT | 54.00 | 3.90 | 6.55 | 8.00 | 0.00 | - | 15 | 0 | 139.65% |
| LVS240426P00055000 | 2024-04-03 1:51PM EDT | 55.00 | 2.40 | 8.15 | 8.50 | 0.00 | - | 33 | 0 | 94.92% |
| LVS240426P00057000 | 2024-04-01 10:45AM EDT | 57.00 | 4.55 | 10.15 | 10.75 | 0.00 | - | 1 | 0 | 98.44% |
| LVS240426P00060000 | 2024-04-18 9:31AM EDT | 60.00 | 13.00 | 12.15 | 14.70 | 0.00 | - | - | 1 | 107.81% |
| LVS240426P00066000 | 2024-04-19 10:32AM EDT | 66.00 | 19.75 | 17.55 | 20.45 | 0.00 | - | 2 | 0 | 290.43% |
