Deutsche Märkte geschlossen

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
45,13+0,26 (+0,58%)
Ab 12:26PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:40.00
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS220128C000400002022-01-26 11:56AM EST2022-01-285.255.255.35+0.10+1.94%132,493100.78%
LVS220204C000400002022-01-26 9:31AM EST2022-02-045.645.505.65+0.24+4.44%860074.02%
LVS220211C000400002022-01-25 2:30PM EST2022-02-115.755.705.850.00-29965.09%
LVS220218C000400002022-01-26 11:18AM EST2022-02-185.915.906.00-0.09-1.50%5223,24060.45%
LVS220225C000400002022-01-25 2:45PM EST2022-02-256.206.056.250.00-423858.50%
LVS220304C000400002022-01-19 11:56AM EST2022-03-045.596.306.500.00--758.59%
LVS220318C000400002022-01-26 11:58AM EST2022-03-186.706.606.75+0.10+1.52%13120,91555.27%
LVS220520C000400002022-01-26 11:46AM EST2022-05-207.807.807.95+0.05+0.65%14,77751.51%
LVS220617C000400002022-01-25 2:13PM EST2022-06-178.058.308.450.00-687451.34%
LVS220916C000400002022-01-25 2:54PM EST2022-09-169.509.309.500.00-175349.06%
LVS230120C000400002022-01-26 10:33AM EST2023-01-2010.3510.5510.75-0.35-3.27%188,78647.46%
LVS230317C000400002022-01-26 10:11AM EST2023-03-1711.0511.1011.60+0.26+2.41%2186349.13%
LVS240119C000400002022-01-25 10:32AM EST2024-01-1912.8513.2013.650.00-51,05646.40%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS220128P000400002022-01-26 12:10PM EST2022-01-280.190.180.19-0.02-9.52%2021,254103.13%
LVS220204P000400002022-01-26 12:05PM EST2022-02-040.420.390.44-0.07-14.29%28925172.27%
LVS220211P000400002022-01-26 10:50AM EST2022-02-110.710.600.67+0.01+1.43%1259864.70%
LVS220218P000400002022-01-26 12:01PM EST2022-02-180.820.800.86-0.13-13.68%15721,25560.74%
LVS220225P000400002022-01-26 11:27AM EST2022-02-250.990.941.06-0.31-23.85%55258.01%
LVS220304P000400002022-01-25 3:59PM EST2022-03-041.361.111.260.00-21056.69%
LVS220318P000400002022-01-26 12:01PM EST2022-03-181.531.511.57-0.16-9.47%516,79455.20%
LVS220520P000400002022-01-26 10:57AM EST2022-05-202.762.672.73-0.43-13.48%54,33851.00%
LVS220617P000400002022-01-26 11:49AM EST2022-06-173.163.053.15-0.13-3.95%33,53650.39%
LVS220916P000400002022-01-25 1:19PM EST2022-09-164.503.954.100.00-6532146.95%
LVS230120P000400002022-01-26 11:15AM EST2023-01-205.155.055.15-0.05-0.96%511,23844.51%
LVS230317P000400002022-01-26 11:23AM EST2023-03-175.855.555.90-0.80-12.03%361,40845.81%
LVS240119P000400002022-01-21 11:57AM EST2024-01-197.657.407.700.00-21,18542.76%