LVS - Las Vegas Sands Corp.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS230609C000350002023-06-05 9:47AM EDT35.0023.1523.2523.750.00-35393.75%
LVS230609C000450002023-06-07 10:58AM EDT45.0013.4913.2513.700.00-20321.09%
LVS230609C000470002023-06-01 9:36AM EDT47.007.2511.2511.800.00--1206.25%
LVS230609C000490002023-06-01 12:20PM EDT49.007.159.259.750.00--1153.13%
LVS230609C000500002023-06-05 3:21PM EDT50.007.858.208.800.00-33137.50%
LVS230609C000510002023-06-08 12:30PM EDT51.006.557.257.750.00-23121.88%
LVS230609C000520002023-06-08 12:27PM EDT52.005.506.206.700.00-24171.09%
LVS230609C000530002023-06-09 11:20AM EDT53.005.355.255.75+0.75+16.30%11192.19%
LVS230609C000540002023-06-08 12:52PM EDT54.003.594.254.750.00-1124176.56%
LVS230609C000550002023-06-09 11:54AM EDT55.003.003.253.70+0.17+6.01%503644107.03%
LVS230609C000560002023-06-09 1:46PM EDT56.002.402.342.60+0.54+29.03%563969.53%
LVS230609C000570002023-06-09 3:54PM EDT57.001.481.381.58+0.42+39.62%1,2801,43345.70%
LVS230609C000580002023-06-09 3:43PM EDT58.000.570.380.56+0.18+46.15%22233220.51%
LVS230609C000590002023-06-09 3:15PM EDT59.000.030.010.03-0.10-76.92%16191115.04%
LVS230609C000600002023-06-09 3:25PM EDT60.000.020.000.03-0.02-50.00%11867832.81%
LVS230609C000610002023-06-09 3:55PM EDT61.000.010.000.010.00-4458839.84%
LVS230609C000620002023-06-09 1:44PM EDT62.000.010.000.01-0.10-90.91%624653.13%
LVS230609C000630002023-06-06 3:36PM EDT63.000.040.000.030.00-112668.75%
LVS230609C000640002023-06-07 1:34PM EDT64.000.030.000.030.00-16781.25%
LVS230609C000650002023-06-06 1:45PM EDT65.000.010.000.010.00-12081.25%
LVS230609C000660002023-06-02 1:51PM EDT66.000.010.000.030.00-4047103.13%
LVS230609C000670002023-05-23 3:42PM EDT67.000.050.000.030.00-36114.06%
LVS230609C000680002023-05-10 11:54AM EDT68.000.380.000.030.00-16125.00%
LVS230609C000690002023-05-10 9:44AM EDT69.000.340.000.030.00-200207134.38%
LVS230609C000700002023-05-23 2:41PM EDT70.000.050.000.010.00-1627128.13%
LVS230609C000710002023-05-11 9:48AM EDT71.000.150.000.010.00-350137.50%
LVS230609C000720002023-05-01 11:00AM EDT72.000.540.000.050.00-22176.56%
LVS230609C000740002023-05-16 2:17PM EDT74.000.030.000.010.00-20062162.50%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS230609P000350002023-05-30 2:18PM EDT35.000.010.000.010.00-11337.50%
LVS230609P000435002023-06-01 9:51AM EDT43.500.030.000.010.00--10206.25%
LVS230609P000440002023-06-02 10:58AM EDT44.000.010.000.010.00-55196.88%
LVS230609P000450002023-06-01 2:31PM EDT45.000.030.000.010.00-2736187.50%
LVS230609P000460002023-06-01 12:01PM EDT46.000.050.000.040.00--50198.44%
LVS230609P000470002023-06-01 9:30AM EDT47.000.080.001.020.00--1343.36%
LVS230609P000480002023-06-02 2:36PM EDT48.000.020.000.020.00-236250153.13%
LVS230609P000485002023-05-31 12:37PM EDT48.500.170.000.020.00--3146.88%
LVS230609P000490002023-06-05 1:09PM EDT49.000.010.000.020.00-61223140.63%
LVS230609P000500002023-06-08 2:47PM EDT50.000.020.000.010.00-1045115.63%
LVS230609P000510002023-06-07 10:24AM EDT51.000.010.000.020.00-25707112.50%
LVS230609P000520002023-06-08 12:25PM EDT52.000.010.000.010.00-117887.50%
LVS230609P000530002023-06-09 11:52AM EDT53.000.030.000.03-0.03-50.00%112487.50%
LVS230609P000540002023-06-09 9:30AM EDT54.000.020.000.03-0.03-60.00%113373.44%
LVS230609P000550002023-06-09 2:02PM EDT55.000.010.000.01-0.06-85.71%636250.00%
LVS230609P000560002023-06-09 3:27PM EDT56.000.010.000.03-0.05-83.33%234450.00%
LVS230609P000570002023-06-09 3:48PM EDT57.000.010.000.01-0.14-93.33%27969726.56%
LVS230609P000580002023-06-09 2:12PM EDT58.000.070.000.01-0.40-85.11%5517610.55%
LVS230609P000590002023-06-09 3:30PM EDT59.000.790.410.65-0.65-45.14%4418426.56%
LVS230609P000600002023-06-09 3:04PM EDT60.001.671.391.70-0.46-21.60%549255.66%
LVS230609P000610002023-06-09 3:48PM EDT61.002.602.362.72-0.71-21.45%113179.30%
LVS230609P000620002023-06-09 3:40PM EDT62.003.693.253.75-1.01-21.49%6200103.13%
LVS230609P000630002023-05-12 3:53PM EDT63.003.674.304.750.00-1059.38%
LVS230609P000640002023-06-06 1:07PM EDT64.005.205.205.750.00-30139.06%
LVS230609P000650002023-05-19 9:59AM EDT65.004.766.256.750.00-10155.86%
LVS230609P000660002023-05-05 10:20AM EDT66.004.606.807.300.00-100.00%
LVS230609P000670002023-06-07 9:32AM EDT67.008.158.258.750.00-10187.11%
LVS230609P000680002023-05-30 2:18PM EDT68.0013.259.259.800.00-10109.38%