Deutsche Märkte geschlossen
DAX
16.794,43 +35,21 (+0,21%) Euro Stoxx 50
4.540,19 +16,88 (+0,37%) Dow Jones 30
36.338,47 +90,60 (+0,25%) Gold
1.998,00 -16,50 (-0,82%) EUR/USD
1,0752 -0,0013 (-0,12%) Bitcoin EUR
38.771,14 -1.990,55 (-4,88%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:56AM EST. Markt geöffnet.
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS231215C00025000 | 2023-10-16 8:40AM EST | 25.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS231215C00030000 | 2023-11-20 10:18AM EST | 30.00 | 19.10 | 16.85 | 17.20 | 0.00 | - | 8 | 7 | 215.63% |
| LVS231215C00034000 | 2023-12-05 10:55AM EST | 34.00 | 10.95 | 13.10 | 13.20 | 0.00 | - | 15 | 18 | 150.78% |
| LVS231215C00035000 | 2023-12-07 9:30AM EST | 35.00 | 10.01 | 12.10 | 12.20 | 0.00 | - | 3 | 17 | 139.06% |
| LVS231215C00036000 | 2023-11-30 9:42AM EST | 36.00 | 9.45 | 11.05 | 11.20 | 0.00 | - | - | 1 | 120.70% |
| LVS231215C00037000 | 2023-12-04 9:37AM EST | 37.00 | 9.40 | 10.05 | 10.20 | 0.00 | - | 1 | 3 | 110.16% |
| LVS231215C00038000 | 2023-12-05 10:07AM EST | 38.00 | 7.15 | 9.05 | 9.40 | 0.00 | - | - | 9 | 119.92% |
| LVS231215C00039000 | 2023-11-29 2:29PM EST | 39.00 | 6.80 | 8.10 | 8.20 | 0.00 | - | - | 1 | 95.31% |
| LVS231215C00040000 | 2023-12-08 1:59PM EST | 40.00 | 6.26 | 7.10 | 7.20 | 0.00 | - | 3 | 78 | 84.38% |
| LVS231215C00041000 | 2023-11-30 9:46AM EST | 41.00 | 4.80 | 6.10 | 6.20 | 0.00 | - | 3 | 5 | 73.83% |
| LVS231215C00042000 | 2023-11-03 9:48AM EST | 42.00 | 7.35 | 4.60 | 5.30 | 0.00 | - | 2 | 3 | 81.45% |
| LVS231215C00043000 | 2023-12-07 12:19PM EST | 43.00 | 1.98 | 4.10 | 4.25 | 0.00 | - | 1 | 22 | 56.25% |
| LVS231215C00043500 | 2023-12-11 10:11AM EST | 43.50 | 3.10 | 3.60 | 3.70 | +0.72 | +30.25% | 50 | 50 | 53.32% |
| LVS231215C00044000 | 2023-12-11 10:56AM EST | 44.00 | 3.05 | 3.10 | 3.25 | +0.55 | +22.00% | 41 | 96 | 52.15% |
| LVS231215C00044500 | 2023-12-11 10:44AM EST | 44.50 | 2.39 | 2.68 | 2.75 | +0.59 | +32.78% | 1 | 93 | 45.90% |
| LVS231215C00045000 | 2023-12-11 10:35AM EST | 45.00 | 1.95 | 2.22 | 2.30 | +0.31 | +18.90% | 29 | 2,158 | 43.16% |
| LVS231215C00045500 | 2023-12-11 11:29AM EST | 45.50 | 1.88 | 1.78 | 1.83 | +0.70 | +59.32% | 4 | 499 | 38.28% |
| LVS231215C00046000 | 2023-12-11 11:37AM EST | 46.00 | 1.41 | 1.39 | 1.45 | +0.47 | +50.00% | 160 | 1,489 | 37.40% |
| LVS231215C00046500 | 2023-12-11 11:31AM EST | 46.50 | 1.04 | 1.05 | 1.07 | +0.34 | +48.57% | 302 | 1,067 | 34.67% |
| LVS231215C00047000 | 2023-12-11 11:25AM EST | 47.00 | 0.79 | 0.73 | 0.75 | +0.30 | +61.22% | 188 | 2,712 | 32.81% |
| LVS231215C00047500 | 2023-12-11 11:37AM EST | 47.50 | 0.52 | 0.51 | 0.53 | +0.19 | +57.58% | 63 | 518 | 33.01% |
| LVS231215C00048000 | 2023-12-11 11:37AM EST | 48.00 | 0.37 | 0.34 | 0.37 | +0.15 | +68.18% | 236 | 937 | 33.69% |
| LVS231215C00048500 | 2023-12-11 11:16AM EST | 48.50 | 0.25 | 0.22 | 0.25 | +0.09 | +56.25% | 110 | 728 | 34.18% |
| LVS231215C00049000 | 2023-12-11 11:25AM EST | 49.00 | 0.16 | 0.15 | 0.17 | +0.06 | +60.00% | 43 | 10,015 | 35.16% |
| LVS231215C00049500 | 2023-12-08 2:26PM EST | 49.50 | 0.10 | 0.09 | 0.12 | +0.01 | +11.11% | 14 | 552 | 36.52% |
| LVS231215C00050000 | 2023-12-11 10:05AM EST | 50.00 | 0.06 | 0.07 | 0.08 | +0.01 | +20.00% | 16 | 10,242 | 37.31% |
| LVS231215C00051000 | 2023-12-11 10:28AM EST | 51.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 12 | 81 | 39.84% |
| LVS231215C00052000 | 2023-12-01 3:30PM EST | 52.00 | 0.08 | 0.00 | 0.44 | 0.00 | - | 30 | 128 | 70.12% |
| LVS231215C00052500 | 2023-12-11 10:12AM EST | 52.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 3,278 | 45.70% |
| LVS231215C00053000 | 2023-12-08 11:34AM EST | 53.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | 205 | 177 | 80.86% |
| LVS231215C00054000 | 2023-12-05 3:35PM EST | 54.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 55 | 111 | 53.13% |
| LVS231215C00055000 | 2023-12-11 9:43AM EST | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 4,635 | 59.38% |
| LVS231215C00056000 | 2023-12-01 10:54AM EST | 56.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | 45 | 45 | 105.86% |
| LVS231215C00057000 | 2023-11-20 2:18PM EST | 57.00 | 0.04 | 0.00 | 0.46 | 0.00 | - | - | 6 | 113.67% |
| LVS231215C00057500 | 2023-12-06 11:01AM EST | 57.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 875 | 84.38% |
| LVS231215C00060000 | 2023-11-16 11:08AM EST | 60.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 655 | 82.81% |
| LVS231215C00062500 | 2023-12-01 1:44PM EST | 62.50 | 0.15 | 0.00 | 0.04 | 0.00 | - | 8 | 2,250 | 103.13% |
| LVS231215C00065000 | 2023-12-06 9:40AM EST | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,112 | 106.25% |
| LVS231215C00067500 | 2023-11-08 2:04PM EST | 67.50 | 0.01 | 0.00 | 0.24 | 0.00 | - | 2 | 2,265 | 162.50% |
| LVS231215C00070000 | 2023-11-08 2:04PM EST | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,019 | 128.13% |
| LVS231215C00075000 | 2023-11-27 10:34AM EST | 75.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 245 | 245.70% |
| LVS231215C00080000 | 2023-09-12 12:17PM EST | 80.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 20 | 366 | 187.50% |
| LVS231215C00085000 | 2023-10-19 10:37AM EST | 85.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 8 | 211 | 181.25% |
| LVS231215C00090000 | 2023-11-10 12:31PM EST | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 14 | 193.75% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS231215P00025000 | 2023-11-09 9:54AM EST | 25.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 105 | 203.13% |
| LVS231215P00030000 | 2023-11-20 12:49PM EST | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 205 | 150.00% |
| LVS231215P00035000 | 2023-12-08 1:28PM EST | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 293 | 101.56% |
| LVS231215P00037000 | 2023-12-05 12:23PM EST | 37.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 110 | 92.19% |
| LVS231215P00038000 | 2023-12-04 3:57PM EST | 38.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 20 | 82.81% |
| LVS231215P00039000 | 2023-11-29 1:32PM EST | 39.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 13 | 74.22% |
| LVS231215P00040000 | 2023-12-08 12:32PM EST | 40.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 920 | 65.63% |
| LVS231215P00041000 | 2023-12-08 3:35PM EST | 41.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 25 | 466 | 56.25% |
| LVS231215P00041500 | 2023-12-08 10:29AM EST | 41.50 | 0.04 | 0.00 | 0.43 | 0.00 | - | 12 | 38 | 84.96% |
| LVS231215P00042000 | 2023-12-11 10:37AM EST | 42.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 81 | 6,477 | 51.56% |
| LVS231215P00042500 | 2023-12-08 11:53AM EST | 42.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 283 | 49.22% |
| LVS231215P00043000 | 2023-12-11 10:39AM EST | 43.00 | 0.02 | 0.02 | 0.04 | -0.09 | -81.82% | 23 | 205 | 44.53% |
| LVS231215P00043500 | 2023-12-08 11:06AM EST | 43.50 | 0.15 | 0.02 | 0.06 | 0.00 | - | 22 | 55 | 43.36% |
| LVS231215P00044000 | 2023-12-11 11:08AM EST | 44.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 162 | 628 | 38.28% |
| LVS231215P00044500 | 2023-12-11 11:25AM EST | 44.50 | 0.07 | 0.06 | 0.09 | -0.12 | -63.16% | 37 | 356 | 36.72% |
| LVS231215P00045000 | 2023-12-11 10:34AM EST | 45.00 | 0.13 | 0.09 | 0.16 | -0.11 | -45.83% | 98 | 4,247 | 37.31% |
| LVS231215P00045500 | 2023-12-11 11:08AM EST | 45.50 | 0.20 | 0.17 | 0.19 | -0.22 | -52.38% | 70 | 527 | 33.11% |
| LVS231215P00046000 | 2023-12-11 11:06AM EST | 46.00 | 0.25 | 0.25 | 0.28 | -0.35 | -58.33% | 76 | 521 | 31.45% |
| LVS231215P00046500 | 2023-12-11 11:25AM EST | 46.50 | 0.38 | 0.40 | 0.42 | -0.44 | -53.66% | 22 | 403 | 30.37% |
| LVS231215P00047000 | 2023-12-11 11:06AM EST | 47.00 | 0.70 | 0.60 | 0.62 | -0.40 | -36.36% | 18 | 821 | 29.59% |
| LVS231215P00047500 | 2023-12-11 11:31AM EST | 47.50 | 0.89 | 0.87 | 0.89 | -0.89 | -50.00% | 34 | 264 | 29.30% |
| LVS231215P00048000 | 2023-12-11 11:27AM EST | 48.00 | 1.19 | 1.20 | 1.23 | -0.96 | -44.65% | 24 | 754 | 29.49% |
| LVS231215P00048500 | 2023-12-01 10:56AM EST | 48.50 | 2.24 | 1.57 | 1.62 | 0.00 | - | 1 | 116 | 29.88% |
| LVS231215P00049000 | 2023-12-08 2:09PM EST | 49.00 | 2.87 | 1.95 | 2.07 | 0.00 | - | 1 | 11,249 | 32.03% |
| LVS231215P00049500 | 2023-12-01 11:17AM EST | 49.50 | 2.97 | 2.45 | 2.51 | 0.00 | - | 1 | 614 | 31.64% |
| LVS231215P00050000 | 2023-12-08 2:07PM EST | 50.00 | 3.10 | 2.91 | 3.00 | -0.70 | -18.42% | 1 | 3,847 | 34.77% |
| LVS231215P00051000 | 2023-12-08 10:38AM EST | 51.00 | 5.65 | 3.85 | 3.95 | 0.00 | - | 2 | 2 | 32.03% |
| LVS231215P00052000 | 2023-11-30 10:15AM EST | 52.00 | 6.05 | 4.85 | 5.00 | 0.00 | - | 1 | 0 | 51.56% |
| LVS231215P00052500 | 2023-12-08 2:11PM EST | 52.50 | 6.35 | 5.35 | 5.70 | 0.00 | - | 80 | 85 | 59.38% |
| LVS231215P00053000 | 2023-11-30 9:38AM EST | 53.00 | 7.55 | 5.85 | 5.95 | 0.00 | - | - | 0 | 44.53% |
| LVS231215P00055000 | 2023-12-08 2:35PM EST | 55.00 | 8.80 | 7.85 | 8.00 | 0.00 | - | 1,080 | 343 | 73.44% |
| LVS231215P00057500 | 2023-11-10 3:01PM EST | 57.50 | 9.70 | 10.75 | 11.45 | 0.00 | - | 133 | 0 | 156.45% |
| LVS231215P00058000 | 2023-12-04 9:52AM EST | 58.00 | 11.75 | 10.85 | 10.95 | 0.00 | - | - | 0 | 71.88% |
| LVS231215P00059000 | 2023-12-04 9:52AM EST | 59.00 | 12.75 | 11.85 | 11.95 | 0.00 | - | - | 0 | 78.13% |
| LVS231215P00060000 | 2023-12-07 12:02PM EST | 60.00 | 15.17 | 12.85 | 13.40 | 0.00 | - | 12 | 0 | 129.30% |
| LVS231215P00062500 | 2023-09-06 8:59AM EST | 62.50 | 10.40 | 17.00 | 17.50 | 0.00 | - | 2 | 0 | 275.68% |
| LVS231215P00065000 | 2023-12-01 10:30AM EST | 65.00 | 18.40 | 17.85 | 18.00 | 0.00 | - | 1 | 0 | 133.20% |
| LVS231215P00067500 | 2023-08-08 1:13PM EST | 67.50 | 10.40 | 16.95 | 17.65 | 0.00 | - | 2 | 0 | 0.00% |
| LVS231215P00070000 | 2023-11-14 9:41AM EST | 70.00 | 21.65 | 22.85 | 23.00 | 0.00 | - | 3 | 0 | 157.81% |
| LVS231215P00075000 | 2023-07-10 9:03AM EST | 75.00 | 18.20 | 16.70 | 16.90 | 0.00 | - | 5 | 3 | 0.00% |
| LVS231215P00080000 | 2023-11-10 9:59AM EST | 80.00 | 32.95 | 33.30 | 33.95 | 0.00 | - | 1 | 0 | 308.20% |
