Deutsche Märkte schließen in 4 Stunden 7 Minuten
DAX
17.695,32 -142,08 (-0,80%) Euro Stoxx 50
4.909,37 -27,20 (-0,55%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.388,20 -9,80 (-0,41%) EUR/USD
1,0650 +0,0003 (+0,03%) Bitcoin EUR
60.911,53 +1.942,61 (+3,29%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240419C00035000 | 2024-04-09 10:10AM EDT | 35.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | 17 | 22 | 0.00% |
| LVS240419C00040000 | 2024-04-18 12:33PM EDT | 40.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| LVS240419C00042500 | 2024-04-18 10:58AM EDT | 42.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| LVS240419C00044000 | 2024-04-18 1:18PM EDT | 44.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 0.00% |
| LVS240419C00045000 | 2024-04-18 3:33PM EDT | 45.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 108 | 1,472 | 0.00% |
| LVS240419C00046000 | 2024-04-18 3:59PM EDT | 46.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,620 | 804 | 1.56% |
| LVS240419C00046500 | 2024-04-18 3:59PM EDT | 46.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5,391 | 3,348 | 6.25% |
| LVS240419C00047000 | 2024-04-18 3:59PM EDT | 47.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,227 | 411 | 12.50% |
| LVS240419C00047500 | 2024-04-18 3:59PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,849 | 725 | 25.00% |
| LVS240419C00048000 | 2024-04-18 3:59PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,394 | 1,233 | 25.00% |
| LVS240419C00048500 | 2024-04-18 2:01PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 164 | 88 | 25.00% |
| LVS240419C00049000 | 2024-04-18 1:16PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 174 | 25.00% |
| LVS240419C00049500 | 2024-04-18 2:35PM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 212 | 50.00% |
| LVS240419C00050000 | 2024-04-18 3:50PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 966 | 4,563 | 50.00% |
| LVS240419C00051000 | 2024-04-18 3:52PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 288 | 4,473 | 50.00% |
| LVS240419C00052000 | 2024-04-18 1:57PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 178 | 3,869 | 50.00% |
| LVS240419C00052500 | 2024-04-18 3:34PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 198 | 7,180 | 50.00% |
| LVS240419C00053000 | 2024-04-18 1:13PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 352 | 4,867 | 50.00% |
| LVS240419C00054000 | 2024-04-18 3:56PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117 | 2,942 | 50.00% |
| LVS240419C00055000 | 2024-04-18 3:10PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 645 | 9,948 | 50.00% |
| LVS240419C00056000 | 2024-04-18 2:37PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,437 | 50.00% |
| LVS240419C00057000 | 2024-04-17 3:59PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 584 | 50.00% |
| LVS240419C00057500 | 2024-04-18 10:24AM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 11,508 | 50.00% |
| LVS240419C00058000 | 2024-04-17 3:59PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 163 | 50.00% |
| LVS240419C00059000 | 2024-04-17 3:10PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 116 | 50.00% |
| LVS240419C00060000 | 2024-04-17 11:09AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,298 | 50.00% |
| LVS240419C00061000 | 2024-04-01 1:01PM EDT | 61.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 76 | 50.00% |
| LVS240419C00062500 | 2024-04-17 3:34PM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,438 | 50.00% |
| LVS240419C00065000 | 2024-04-16 3:23PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 50.00% |
| LVS240419C00070000 | 2024-04-17 3:54PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 50.00% |
| LVS240419C00075000 | 2024-04-03 11:13AM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240419P00030000 | 2024-04-17 3:58PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 100.00% |
| LVS240419P00035000 | 2024-04-17 3:55PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| LVS240419P00040000 | 2024-04-18 10:11AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 104 | 884 | 50.00% |
| LVS240419P00041000 | 2024-04-16 3:51PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| LVS240419P00042000 | 2024-04-18 12:34PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 50.00% |
| LVS240419P00042500 | 2024-04-10 3:41PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 43 | 50.00% |
| LVS240419P00043000 | 2024-04-18 3:51PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,617 | 1,383 | 25.00% |
| LVS240419P00044000 | 2024-04-18 3:02PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,135 | 1,898 | 25.00% |
| LVS240419P00045000 | 2024-04-18 3:57PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17,812 | 17,573 | 12.50% |
| LVS240419P00046000 | 2024-04-18 3:59PM EDT | 46.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,752 | 1,338 | 0.00% |
| LVS240419P00046500 | 2024-04-18 3:57PM EDT | 46.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4,404 | 1,057 | 0.00% |
| LVS240419P00047000 | 2024-04-18 3:57PM EDT | 47.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,811 | 1,583 | 0.00% |
| LVS240419P00047500 | 2024-04-18 3:58PM EDT | 47.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 548 | 3,590 | 0.00% |
| LVS240419P00048000 | 2024-04-18 3:53PM EDT | 48.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 656 | 1,167 | 0.00% |
| LVS240419P00048500 | 2024-04-18 3:40PM EDT | 48.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 287 | 690 | 0.00% |
| LVS240419P00049000 | 2024-04-18 3:54PM EDT | 49.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 530 | 1,846 | 0.00% |
| LVS240419P00049500 | 2024-04-18 3:52PM EDT | 49.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 479 | 1,743 | 0.00% |
| LVS240419P00050000 | 2024-04-18 3:52PM EDT | 50.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1,745 | 10,749 | 0.00% |
| LVS240419P00051000 | 2024-04-18 3:23PM EDT | 51.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 300 | 675 | 0.00% |
| LVS240419P00052000 | 2024-04-18 3:07PM EDT | 52.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 3,150 | 349 | 0.00% |
| LVS240419P00052500 | 2024-04-18 3:07PM EDT | 52.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 821 | 107 | 0.00% |
| LVS240419P00053000 | 2024-04-18 3:07PM EDT | 53.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 406 | 356 | 0.00% |
| LVS240419P00054000 | 2024-04-18 3:07PM EDT | 54.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 181 | 142 | 0.00% |
| LVS240419P00055000 | 2024-04-18 3:07PM EDT | 55.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 610 | 122 | 0.00% |
| LVS240419P00057500 | 2024-04-18 3:07PM EDT | 57.50 | 11.65 | 0.00 | 0.00 | 0.00 | - | 122 | 50 | 0.00% |
| LVS240419P00058000 | 2024-04-08 9:30AM EDT | 58.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LVS240419P00060000 | 2024-04-18 12:02PM EDT | 60.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LVS240419P00065000 | 2024-02-23 4:49PM EDT | 65.00 | 10.20 | 13.30 | 16.90 | 0.00 | - | 2 | 0 | 0.00% |
