LVS - Las Vegas Sands Corp.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS230609C00035000 | 2023-06-05 9:47AM EDT | 35.00 | 23.15 | 23.25 | 23.75 | 0.00 | - | 3 | 5 | 393.75% |
| LVS230609C00045000 | 2023-06-07 10:58AM EDT | 45.00 | 13.49 | 13.25 | 13.70 | 0.00 | - | 2 | 0 | 321.09% |
| LVS230609C00047000 | 2023-06-01 9:36AM EDT | 47.00 | 7.25 | 11.25 | 11.80 | 0.00 | - | - | 1 | 206.25% |
| LVS230609C00049000 | 2023-06-01 12:20PM EDT | 49.00 | 7.15 | 9.25 | 9.75 | 0.00 | - | - | 1 | 153.13% |
| LVS230609C00050000 | 2023-06-05 3:21PM EDT | 50.00 | 7.85 | 8.20 | 8.80 | 0.00 | - | 3 | 3 | 137.50% |
| LVS230609C00051000 | 2023-06-08 12:30PM EDT | 51.00 | 6.55 | 7.25 | 7.75 | 0.00 | - | 2 | 3 | 121.88% |
| LVS230609C00052000 | 2023-06-08 12:27PM EDT | 52.00 | 5.50 | 6.20 | 6.70 | 0.00 | - | 2 | 4 | 171.09% |
| LVS230609C00053000 | 2023-06-09 11:20AM EDT | 53.00 | 5.35 | 5.25 | 5.75 | +0.75 | +16.30% | 1 | 11 | 92.19% |
| LVS230609C00054000 | 2023-06-08 12:52PM EDT | 54.00 | 3.59 | 4.25 | 4.75 | 0.00 | - | 11 | 241 | 76.56% |
| LVS230609C00055000 | 2023-06-09 11:54AM EDT | 55.00 | 3.00 | 3.25 | 3.70 | +0.17 | +6.01% | 503 | 644 | 107.03% |
| LVS230609C00056000 | 2023-06-09 1:46PM EDT | 56.00 | 2.40 | 2.34 | 2.60 | +0.54 | +29.03% | 5 | 639 | 69.53% |
| LVS230609C00057000 | 2023-06-09 3:54PM EDT | 57.00 | 1.48 | 1.38 | 1.58 | +0.42 | +39.62% | 1,280 | 1,433 | 45.70% |
| LVS230609C00058000 | 2023-06-09 3:43PM EDT | 58.00 | 0.57 | 0.38 | 0.56 | +0.18 | +46.15% | 222 | 332 | 20.51% |
| LVS230609C00059000 | 2023-06-09 3:15PM EDT | 59.00 | 0.03 | 0.01 | 0.03 | -0.10 | -76.92% | 161 | 911 | 15.04% |
| LVS230609C00060000 | 2023-06-09 3:25PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 118 | 678 | 32.81% |
| LVS230609C00061000 | 2023-06-09 3:55PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 588 | 39.84% |
| LVS230609C00062000 | 2023-06-09 1:44PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 6 | 246 | 53.13% |
| LVS230609C00063000 | 2023-06-06 3:36PM EDT | 63.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 11 | 26 | 68.75% |
| LVS230609C00064000 | 2023-06-07 1:34PM EDT | 64.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 67 | 81.25% |
| LVS230609C00065000 | 2023-06-06 1:45PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 81.25% |
| LVS230609C00066000 | 2023-06-02 1:51PM EDT | 66.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 47 | 103.13% |
| LVS230609C00067000 | 2023-05-23 3:42PM EDT | 67.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 6 | 114.06% |
| LVS230609C00068000 | 2023-05-10 11:54AM EDT | 68.00 | 0.38 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 125.00% |
| LVS230609C00069000 | 2023-05-10 9:44AM EDT | 69.00 | 0.34 | 0.00 | 0.03 | 0.00 | - | 200 | 207 | 134.38% |
| LVS230609C00070000 | 2023-05-23 2:41PM EDT | 70.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 16 | 27 | 128.13% |
| LVS230609C00071000 | 2023-05-11 9:48AM EDT | 71.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 3 | 50 | 137.50% |
| LVS230609C00072000 | 2023-05-01 11:00AM EDT | 72.00 | 0.54 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 176.56% |
| LVS230609C00074000 | 2023-05-16 2:17PM EDT | 74.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 200 | 62 | 162.50% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS230609P00035000 | 2023-05-30 2:18PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 337.50% |
| LVS230609P00043500 | 2023-06-01 9:51AM EDT | 43.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 206.25% |
| LVS230609P00044000 | 2023-06-02 10:58AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 196.88% |
| LVS230609P00045000 | 2023-06-01 2:31PM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 27 | 36 | 187.50% |
| LVS230609P00046000 | 2023-06-01 12:01PM EDT | 46.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 50 | 198.44% |
| LVS230609P00047000 | 2023-06-01 9:30AM EDT | 47.00 | 0.08 | 0.00 | 1.02 | 0.00 | - | - | 1 | 343.36% |
| LVS230609P00048000 | 2023-06-02 2:36PM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 236 | 250 | 153.13% |
| LVS230609P00048500 | 2023-05-31 12:37PM EDT | 48.50 | 0.17 | 0.00 | 0.02 | 0.00 | - | - | 3 | 146.88% |
| LVS230609P00049000 | 2023-06-05 1:09PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 61 | 223 | 140.63% |
| LVS230609P00050000 | 2023-06-08 2:47PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 45 | 115.63% |
| LVS230609P00051000 | 2023-06-07 10:24AM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 707 | 112.50% |
| LVS230609P00052000 | 2023-06-08 12:25PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 178 | 87.50% |
| LVS230609P00053000 | 2023-06-09 11:52AM EDT | 53.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 1 | 124 | 87.50% |
| LVS230609P00054000 | 2023-06-09 9:30AM EDT | 54.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 1 | 133 | 73.44% |
| LVS230609P00055000 | 2023-06-09 2:02PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 6 | 362 | 50.00% |
| LVS230609P00056000 | 2023-06-09 3:27PM EDT | 56.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 2 | 344 | 50.00% |
| LVS230609P00057000 | 2023-06-09 3:48PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 279 | 697 | 26.56% |
| LVS230609P00058000 | 2023-06-09 2:12PM EDT | 58.00 | 0.07 | 0.00 | 0.01 | -0.40 | -85.11% | 55 | 176 | 10.55% |
| LVS230609P00059000 | 2023-06-09 3:30PM EDT | 59.00 | 0.79 | 0.41 | 0.65 | -0.65 | -45.14% | 44 | 184 | 26.56% |
| LVS230609P00060000 | 2023-06-09 3:04PM EDT | 60.00 | 1.67 | 1.39 | 1.70 | -0.46 | -21.60% | 54 | 92 | 55.66% |
| LVS230609P00061000 | 2023-06-09 3:48PM EDT | 61.00 | 2.60 | 2.36 | 2.72 | -0.71 | -21.45% | 11 | 31 | 79.30% |
| LVS230609P00062000 | 2023-06-09 3:40PM EDT | 62.00 | 3.69 | 3.25 | 3.75 | -1.01 | -21.49% | 6 | 200 | 103.13% |
| LVS230609P00063000 | 2023-05-12 3:53PM EDT | 63.00 | 3.67 | 4.30 | 4.75 | 0.00 | - | 1 | 0 | 59.38% |
| LVS230609P00064000 | 2023-06-06 1:07PM EDT | 64.00 | 5.20 | 5.20 | 5.75 | 0.00 | - | 3 | 0 | 139.06% |
| LVS230609P00065000 | 2023-05-19 9:59AM EDT | 65.00 | 4.76 | 6.25 | 6.75 | 0.00 | - | 1 | 0 | 155.86% |
| LVS230609P00066000 | 2023-05-05 10:20AM EDT | 66.00 | 4.60 | 6.80 | 7.30 | 0.00 | - | 1 | 0 | 0.00% |
| LVS230609P00067000 | 2023-06-07 9:32AM EDT | 67.00 | 8.15 | 8.25 | 8.75 | 0.00 | - | 1 | 0 | 187.11% |
| LVS230609P00068000 | 2023-05-30 2:18PM EDT | 68.00 | 13.25 | 9.25 | 9.80 | 0.00 | - | 1 | 0 | 109.38% |
