Deutsche Märkte geschlossen

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
34,23+0,86 (+2,58%)
Ab 02:28PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS220520C000160002022-05-17 10:40AM EDT16.0018.1018.0518.40-3.10-14.62%137418.75%
LVS220520C000170002022-04-29 2:09PM EDT17.0019.3017.1517.500.00-130350.78%
LVS220520C000180002022-05-02 10:49AM EDT18.0017.7016.1516.450.00-149309.38%
LVS220520C000190002022-04-27 3:15PM EDT19.0015.8515.2515.500.00-117325.00%
LVS220520C000200002022-05-13 10:11AM EDT20.0013.0014.2514.500.00-2260300.00%
LVS220520C000210002022-05-13 11:41AM EDT21.0012.7513.3013.550.00-111293.75%
LVS220520C000220002022-04-28 3:21PM EDT22.0014.2012.3012.500.00-11262.50%
LVS220520C000230002022-05-17 10:25AM EDT23.0011.5011.3011.55-0.95-7.63%15247.27%
LVS220520C000240002022-04-29 11:24AM EDT24.0012.8510.3510.450.00-13218.75%
LVS220520C000250002022-05-17 1:14PM EDT25.009.459.259.50+2.11+28.75%3129191.02%
LVS220520C000260002022-05-12 3:20PM EDT26.003.958.308.500.00-17177.73%
LVS220520C000270002022-05-12 3:57PM EDT27.003.407.257.500.00-6556152.34%
LVS220520C000280002022-05-16 3:53PM EDT28.005.506.306.550.00-376143.36%
LVS220520C000285002022-05-16 12:13AM EDT28.504.255.605.950.00--2296.88%
LVS220520C000290002022-05-13 9:44AM EDT29.003.855.205.500.00-570109.77%
LVS220520C000295002022-05-12 3:34PM EDT29.501.554.855.000.00-7659114.45%
LVS220520C000300002022-05-16 11:13AM EDT30.004.434.354.600.00-4421112.11%
LVS220520C000305002022-05-12 2:29PM EDT30.502.103.703.900.00-45236972.66%
LVS220520C000310002022-05-17 9:33AM EDT31.003.923.153.50+1.02+35.17%218769.53%
LVS220520C000315002022-05-17 11:32AM EDT31.503.143.003.15+0.23+7.90%119192.58%
LVS220520C000320002022-05-17 10:05AM EDT32.002.692.452.69+0.72+36.55%336380.86%
LVS220520C000325002022-05-16 2:40PM EDT32.501.912.092.240.00-1129578.13%
LVS220520C000330002022-05-17 11:19AM EDT33.001.801.561.81+0.46+34.33%7182,28967.38%
LVS220520C000335002022-05-17 1:29PM EDT33.501.371.181.26+0.15+12.30%1162356.84%
LVS220520C000340002022-05-17 12:29PM EDT34.001.131.041.15+0.29+34.52%2581,05468.56%
LVS220520C000345002022-05-17 2:06PM EDT34.500.850.740.780.00-18482461.91%
LVS220520C000350002022-05-17 2:03PM EDT35.000.600.610.65+0.14+30.43%6017,85166.89%
LVS220520C000355002022-05-17 2:07PM EDT35.500.410.330.42+0.04+10.81%10743459.47%
LVS220520C000360002022-05-17 2:10PM EDT36.000.320.260.30+0.02+6.67%1912,60861.52%
LVS220520C000365002022-05-17 11:33AM EDT36.500.260.170.18-0.06-18.75%42566859.77%
LVS220520C000370002022-05-17 2:04PM EDT37.000.130.120.14-0.04-23.53%35691562.11%
LVS220520C000375002022-05-17 12:17PM EDT37.500.110.080.09-0.01-8.33%91,34462.11%
LVS220520C000380002022-05-17 12:42PM EDT38.000.060.050.07-0.06-50.00%5682,08263.67%
LVS220520C000385002022-05-17 1:23PM EDT38.500.040.040.04-0.10-71.43%8951764.06%
LVS220520C000390002022-05-17 11:26AM EDT39.000.050.020.04-0.05-50.00%451,58466.41%
LVS220520C000395002022-05-17 1:23PM EDT39.500.020.020.03-0.09-81.82%1167769.53%
LVS220520C000400002022-05-17 1:32PM EDT40.000.020.010.03-0.02-50.00%6216,35571.88%
LVS220520C000405002022-05-17 10:49AM EDT40.500.030.010.03-0.04-57.14%31,54676.56%
LVS220520C000410002022-05-17 1:23PM EDT41.000.030.010.03-0.01-25.00%474,13881.25%
LVS220520C000415002022-05-17 12:12PM EDT41.500.020.010.03-0.03-60.00%15053785.94%
LVS220520C000420002022-05-17 12:48PM EDT42.000.010.010.02-0.03-75.00%113,13787.50%
LVS220520C000425002022-05-13 3:39PM EDT42.500.060.010.030.00-11,43195.31%
LVS220520C000430002022-05-17 12:03PM EDT43.000.010.000.03-0.01-50.00%11,43495.31%
LVS220520C000440002022-05-17 11:27AM EDT44.000.030.010.03+0.01+50.00%11,152107.81%
LVS220520C000450002022-05-17 1:24PM EDT45.000.010.000.030.00-1579,884112.50%
LVS220520C000460002022-05-17 1:23PM EDT46.000.010.000.03-0.01-50.00%813,042118.75%
LVS220520C000470002022-05-17 1:22PM EDT47.000.010.000.020.00-154,377121.88%
LVS220520C000480002022-05-17 12:08PM EDT48.000.020.000.03+0.01+100.00%51,554134.38%
LVS220520C000490002022-05-16 12:09PM EDT49.000.020.000.030.00-6764140.63%
LVS220520C000500002022-05-17 11:34AM EDT50.000.010.000.010.00-621,382131.25%
LVS220520C000525002022-05-16 10:12AM EDT52.500.010.000.010.00-73,629143.75%
LVS220520C000550002022-05-13 3:34PM EDT55.000.010.000.030.00-63,171178.13%
LVS220520C000575002022-05-10 9:52AM EDT57.500.010.000.030.00-103,611193.75%
LVS220520C000600002022-05-12 2:59PM EDT60.000.030.000.010.00-34,595187.50%
LVS220520C000625002022-05-02 9:52AM EDT62.500.010.000.010.00-1019,984196.88%
LVS220520C000650002022-05-16 9:56AM EDT65.000.020.000.010.00-21,995212.50%
LVS220520C000675002022-02-08 1:50PM EDT67.500.240.020.380.00-4562345.31%
LVS220520C000700002022-03-18 2:18PM EDT70.000.050.000.030.00-100720256.25%
LVS220520C000725002022-04-26 12:21PM EDT72.500.010.000.020.00-1878256.25%
LVS220520C000750002022-04-05 10:08AM EDT75.000.010.000.020.00-6620265.63%
LVS220520C000800002022-05-10 11:42AM EDT80.000.010.000.010.00-1003,905268.75%
LVS220520C000850002022-04-21 10:13AM EDT85.000.010.000.020.00-21,317300.00%
LVS220520C000900002022-03-23 10:23AM EDT90.000.020.000.030.00-5424331.25%
LVS220520C000950002022-05-16 9:56AM EDT95.000.010.000.010.00-1275312.50%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS220520P000160002022-04-06 11:11AM EDT16.000.030.000.030.00-1044293.75%
LVS220520P000170002022-04-18 10:17AM EDT17.000.020.000.030.00--28268.75%
LVS220520P000180002022-05-13 9:36AM EDT18.000.010.010.040.00-22265.63%
LVS220520P000190002022-05-02 11:04AM EDT19.000.020.000.030.00-111231.25%
LVS220520P000200002022-05-17 1:17PM EDT20.000.010.000.02-0.01-50.00%1574203.13%
LVS220520P000210002022-04-04 11:16AM EDT21.000.060.010.030.00--57203.13%
LVS220520P000220002022-04-19 3:58PM EDT22.000.050.000.030.00-324178.13%
LVS220520P000230002022-05-12 2:09PM EDT23.000.070.000.030.00-536162.50%
LVS220520P000240002022-05-17 1:19PM EDT24.000.010.000.01-0.01-50.00%361,084128.13%
LVS220520P000250002022-05-16 2:58PM EDT25.000.020.000.030.00-143,382131.25%
LVS220520P000260002022-05-16 11:30AM EDT26.000.040.000.030.00-1540115.63%
LVS220520P000270002022-05-17 10:08AM EDT27.000.020.010.03-0.03-60.00%8211106.25%
LVS220520P000275002022-05-16 2:35PM EDT27.500.020.010.03-0.02-50.00%110998.44%
LVS220520P000280002022-05-17 9:58AM EDT28.000.030.010.03-0.03-50.00%51,37492.19%
LVS220520P000285002022-05-17 1:54PM EDT28.500.020.020.03-0.07-77.78%2084087.50%
LVS220520P000290002022-05-17 10:58AM EDT29.000.050.020.04-0.05-50.00%21,41082.81%
LVS220520P000295002022-05-16 3:17PM EDT29.500.130.030.040.00-1427778.13%
LVS220520P000300002022-05-17 1:33PM EDT30.000.040.040.06-0.15-78.95%343,15075.78%
LVS220520P000305002022-05-17 11:08AM EDT30.500.090.060.07-0.15-62.50%1146071.88%
LVS220520P000310002022-05-17 1:46PM EDT31.000.090.080.10-0.24-72.73%154,16968.75%
LVS220520P000315002022-05-17 9:57AM EDT31.500.190.110.12-0.23-54.76%633364.26%
LVS220520P000320002022-05-17 12:15PM EDT32.000.160.160.19-0.43-72.88%163,29863.09%
LVS220520P000325002022-05-17 1:12PM EDT32.500.240.240.27-0.49-67.12%538461.52%
LVS220520P000330002022-05-17 1:38PM EDT33.000.330.380.45-0.61-64.89%441,54564.06%
LVS220520P000335002022-05-17 2:13PM EDT33.500.550.480.52-0.64-53.78%2035457.52%
LVS220520P000340002022-05-17 1:53PM EDT34.000.650.770.83-0.83-56.08%804,36463.87%
LVS220520P000345002022-05-17 1:57PM EDT34.500.840.950.94-0.87-50.88%3153455.96%
LVS220520P000350002022-05-17 1:15PM EDT35.001.151.171.23-1.00-46.51%878,89952.15%
LVS220520P000355002022-05-17 11:48AM EDT35.501.481.481.56-0.94-38.84%312252.34%
LVS220520P000360002022-05-17 10:19AM EDT36.002.101.841.96-0.43-17.00%54,64752.73%
LVS220520P000365002022-05-13 3:05PM EDT36.502.532.222.370.00-1046250.39%
LVS220520P000370002022-05-17 11:19AM EDT37.002.782.612.82-0.32-10.32%94,27148.83%
LVS220520P000375002022-05-13 3:03PM EDT37.503.343.153.300.00-210350.00%
LVS220520P000380002022-05-17 2:01PM EDT38.003.603.553.75-0.64-15.09%32,7910.00%
LVS220520P000385002022-05-16 10:33AM EDT38.504.114.004.200.00-551410.00%
LVS220520P000390002022-05-17 2:07PM EDT39.004.654.504.85-0.66-12.43%23,87180.47%
LVS220520P000395002022-05-13 10:09AM EDT39.506.715.155.350.00-13086.33%
LVS220520P000400002022-05-17 11:32AM EDT40.005.535.605.75-1.17-17.46%1113,9460.00%
LVS220520P000405002022-05-04 9:39AM EDT40.504.556.056.300.00-51982.03%
LVS220520P000410002022-05-17 10:22AM EDT41.006.606.506.70-0.07-1.05%32750.00%
LVS220520P000415002022-04-28 3:19PM EDT41.505.857.007.250.00-9170.00%
LVS220520P000420002022-05-17 1:56PM EDT42.007.537.507.70-0.85-10.14%356140.00%
LVS220520P000425002022-04-29 3:35PM EDT42.508.057.958.20+1.14+16.50%1210.00%
LVS220520P000430002022-05-17 11:33AM EDT43.008.548.508.65-0.59-6.46%44320.00%
LVS220520P000440002022-05-05 11:47AM EDT44.008.709.559.850.00-3357134.38%
LVS220520P000450002022-05-17 9:33AM EDT45.0010.2410.5010.70-0.08-0.78%14,8910.00%
LVS220520P000460002022-05-17 9:33AM EDT46.0011.1011.5011.70-3.40-23.45%12880.00%
LVS220520P000470002022-05-11 10:09AM EDT47.0015.4512.4512.700.00-12280.00%
LVS220520P000480002022-05-16 9:38AM EDT48.0013.0013.4513.700.00-52290.00%
LVS220520P000490002022-05-05 12:50PM EDT49.0013.7714.5014.700.00-4420.00%
LVS220520P000500002022-05-16 10:18AM EDT50.0015.3315.5015.900.00-872,662203.13%
LVS220520P000525002022-05-17 11:28AM EDT52.5018.0718.0018.20-0.65-3.47%19350.00%
LVS220520P000550002022-05-17 9:33AM EDT55.0020.1520.6520.90-1.43-6.63%8757162.50%
LVS220520P000575002022-05-06 3:27PM EDT57.5027.3522.9023.200.00-1760.00%
LVS220520P000600002022-05-03 10:22AM EDT60.0023.8025.4525.700.00-680.00%
LVS220520P000625002022-02-14 4:23PM EDT62.5016.7525.8026.250.00-453570.00%
LVS220520P000650002022-03-15 9:40AM EDT65.0033.0028.0028.950.00-480.00%
LVS220520P000675002022-03-09 12:03PM EDT67.5028.4531.3531.650.00-900.00%
LVS220520P000700002022-03-10 11:59AM EDT70.0032.0034.0034.200.00-220.00%
LVS220520P000725002022-03-08 12:34PM EDT72.5036.4136.0036.600.00-160.00%
LVS220520P000750002022-05-17 2:11PM EDT75.0040.6037.7040.60+1.57+4.02%200.00%
LVS220520P000800002022-04-13 12:40PM EDT80.0043.4544.7046.200.00-316469.53%
LVS220520P000850002022-05-02 1:48PM EDT85.0049.3050.5050.850.00-20379.69%
LVS220520P000900002022-05-17 9:56AM EDT90.0055.4555.3555.65+20.45+58.43%300.00%
LVS220520P000950002022-05-04 2:51PM EDT95.0058.6560.5060.700.00-100.00%