Deutsche Märkte geschlossen

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
47,06+0,67 (+1,44%)
Ab 11:56AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS231215C000250002023-10-16 8:40AM EST25.0019.750.000.000.00-100.00%
LVS231215C000300002023-11-20 10:18AM EST30.0019.1016.8517.200.00-87215.63%
LVS231215C000340002023-12-05 10:55AM EST34.0010.9513.1013.200.00-1518150.78%
LVS231215C000350002023-12-07 9:30AM EST35.0010.0112.1012.200.00-317139.06%
LVS231215C000360002023-11-30 9:42AM EST36.009.4511.0511.200.00--1120.70%
LVS231215C000370002023-12-04 9:37AM EST37.009.4010.0510.200.00-13110.16%
LVS231215C000380002023-12-05 10:07AM EST38.007.159.059.400.00--9119.92%
LVS231215C000390002023-11-29 2:29PM EST39.006.808.108.200.00--195.31%
LVS231215C000400002023-12-08 1:59PM EST40.006.267.107.200.00-37884.38%
LVS231215C000410002023-11-30 9:46AM EST41.004.806.106.200.00-3573.83%
LVS231215C000420002023-11-03 9:48AM EST42.007.354.605.300.00-2381.45%
LVS231215C000430002023-12-07 12:19PM EST43.001.984.104.250.00-12256.25%
LVS231215C000435002023-12-11 10:11AM EST43.503.103.603.70+0.72+30.25%505053.32%
LVS231215C000440002023-12-11 10:56AM EST44.003.053.103.25+0.55+22.00%419652.15%
LVS231215C000445002023-12-11 10:44AM EST44.502.392.682.75+0.59+32.78%19345.90%
LVS231215C000450002023-12-11 10:35AM EST45.001.952.222.30+0.31+18.90%292,15843.16%
LVS231215C000455002023-12-11 11:29AM EST45.501.881.781.83+0.70+59.32%449938.28%
LVS231215C000460002023-12-11 11:37AM EST46.001.411.391.45+0.47+50.00%1601,48937.40%
LVS231215C000465002023-12-11 11:31AM EST46.501.041.051.07+0.34+48.57%3021,06734.67%
LVS231215C000470002023-12-11 11:25AM EST47.000.790.730.75+0.30+61.22%1882,71232.81%
LVS231215C000475002023-12-11 11:37AM EST47.500.520.510.53+0.19+57.58%6351833.01%
LVS231215C000480002023-12-11 11:37AM EST48.000.370.340.37+0.15+68.18%23693733.69%
LVS231215C000485002023-12-11 11:16AM EST48.500.250.220.25+0.09+56.25%11072834.18%
LVS231215C000490002023-12-11 11:25AM EST49.000.160.150.17+0.06+60.00%4310,01535.16%
LVS231215C000495002023-12-08 2:26PM EST49.500.100.090.12+0.01+11.11%1455236.52%
LVS231215C000500002023-12-11 10:05AM EST50.000.060.070.08+0.01+20.00%1610,24237.31%
LVS231215C000510002023-12-11 10:28AM EST51.000.020.020.04-0.01-33.33%128139.84%
LVS231215C000520002023-12-01 3:30PM EST52.000.080.000.440.00-3012870.12%
LVS231215C000525002023-12-11 10:12AM EST52.500.010.010.02-0.02-66.67%23,27845.70%
LVS231215C000530002023-12-08 11:34AM EST53.000.020.000.470.00-20517780.86%
LVS231215C000540002023-12-05 3:35PM EST54.000.020.000.030.00-5511153.13%
LVS231215C000550002023-12-11 9:43AM EST55.000.020.000.030.00-34,63559.38%
LVS231215C000560002023-12-01 10:54AM EST56.000.020.000.460.00-4545105.86%
LVS231215C000570002023-11-20 2:18PM EST57.000.040.000.460.00--6113.67%
LVS231215C000575002023-12-06 11:01AM EST57.500.010.000.080.00-587584.38%
LVS231215C000600002023-11-16 11:08AM EST60.000.050.000.020.00-165582.81%
LVS231215C000625002023-12-01 1:44PM EST62.500.150.000.040.00-82,250103.13%
LVS231215C000650002023-12-06 9:40AM EST65.000.010.000.020.00-12,112106.25%
LVS231215C000675002023-11-08 2:04PM EST67.500.010.000.240.00-22,265162.50%
LVS231215C000700002023-11-08 2:04PM EST70.000.010.000.020.00-21,019128.13%
LVS231215C000750002023-11-27 10:34AM EST75.000.080.000.750.00-1245245.70%
LVS231215C000800002023-09-12 12:17PM EST80.000.040.000.070.00-20366187.50%
LVS231215C000850002023-10-19 10:37AM EST85.000.030.000.020.00-8211181.25%
LVS231215C000900002023-11-10 12:31PM EST90.000.010.000.020.00-514193.75%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS231215P000250002023-11-09 9:54AM EST25.000.040.000.020.00-1105203.13%
LVS231215P000300002023-11-20 12:49PM EST30.000.010.000.020.00-1205150.00%
LVS231215P000350002023-12-08 1:28PM EST35.000.020.000.020.00-6293101.56%
LVS231215P000370002023-12-05 12:23PM EST37.000.020.000.040.00-1011092.19%
LVS231215P000380002023-12-04 3:57PM EST38.000.020.000.040.00-102082.81%
LVS231215P000390002023-11-29 1:32PM EST39.000.050.000.040.00--1374.22%
LVS231215P000400002023-12-08 12:32PM EST40.000.030.000.040.00-192065.63%
LVS231215P000410002023-12-08 3:35PM EST41.000.030.000.040.00-2546656.25%
LVS231215P000415002023-12-08 10:29AM EST41.500.040.000.430.00-123884.96%
LVS231215P000420002023-12-11 10:37AM EST42.000.010.010.030.00-816,47751.56%
LVS231215P000425002023-12-08 11:53AM EST42.500.050.010.040.00-228349.22%
LVS231215P000430002023-12-11 10:39AM EST43.000.020.020.04-0.09-81.82%2320544.53%
LVS231215P000435002023-12-08 11:06AM EST43.500.150.020.060.00-225543.36%
LVS231215P000440002023-12-11 11:08AM EST44.000.050.040.06-0.05-50.00%16262838.28%
LVS231215P000445002023-12-11 11:25AM EST44.500.070.060.09-0.12-63.16%3735636.72%
LVS231215P000450002023-12-11 10:34AM EST45.000.130.090.16-0.11-45.83%984,24737.31%
LVS231215P000455002023-12-11 11:08AM EST45.500.200.170.19-0.22-52.38%7052733.11%
LVS231215P000460002023-12-11 11:06AM EST46.000.250.250.28-0.35-58.33%7652131.45%
LVS231215P000465002023-12-11 11:25AM EST46.500.380.400.42-0.44-53.66%2240330.37%
LVS231215P000470002023-12-11 11:06AM EST47.000.700.600.62-0.40-36.36%1882129.59%
LVS231215P000475002023-12-11 11:31AM EST47.500.890.870.89-0.89-50.00%3426429.30%
LVS231215P000480002023-12-11 11:27AM EST48.001.191.201.23-0.96-44.65%2475429.49%
LVS231215P000485002023-12-01 10:56AM EST48.502.241.571.620.00-111629.88%
LVS231215P000490002023-12-08 2:09PM EST49.002.871.952.070.00-111,24932.03%
LVS231215P000495002023-12-01 11:17AM EST49.502.972.452.510.00-161431.64%
LVS231215P000500002023-12-08 2:07PM EST50.003.102.913.00-0.70-18.42%13,84734.77%
LVS231215P000510002023-12-08 10:38AM EST51.005.653.853.950.00-2232.03%
LVS231215P000520002023-11-30 10:15AM EST52.006.054.855.000.00-1051.56%
LVS231215P000525002023-12-08 2:11PM EST52.506.355.355.700.00-808559.38%
LVS231215P000530002023-11-30 9:38AM EST53.007.555.855.950.00--044.53%
LVS231215P000550002023-12-08 2:35PM EST55.008.807.858.000.00-1,08034373.44%
LVS231215P000575002023-11-10 3:01PM EST57.509.7010.7511.450.00-1330156.45%
LVS231215P000580002023-12-04 9:52AM EST58.0011.7510.8510.950.00--071.88%
LVS231215P000590002023-12-04 9:52AM EST59.0012.7511.8511.950.00--078.13%
LVS231215P000600002023-12-07 12:02PM EST60.0015.1712.8513.400.00-120129.30%
LVS231215P000625002023-09-06 8:59AM EST62.5010.4017.0017.500.00-20275.68%
LVS231215P000650002023-12-01 10:30AM EST65.0018.4017.8518.000.00-10133.20%
LVS231215P000675002023-08-08 1:13PM EST67.5010.4016.9517.650.00-200.00%
LVS231215P000700002023-11-14 9:41AM EST70.0021.6522.8523.000.00-30157.81%
LVS231215P000750002023-07-10 9:03AM EST75.0018.2016.7016.900.00-530.00%
LVS231215P000800002023-11-10 9:59AM EST80.0032.9533.3033.950.00-10308.20%