Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.447,21 -1.886,05 (-3,23%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240517C00045000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 1.76 | 1.50 | 2.04 | -0.55 | -23.81% | 4 | 845 | 43.65% |
| LVS240524C00045000 | 2024-05-10 2:51PM EDT | 2024-05-24 | 1.94 | 1.88 | 2.14 | -0.69 | -26.24% | 2 | 6 | 34.08% |
| LVS240531C00045000 | 2024-05-10 3:49PM EDT | 2024-05-31 | 2.12 | 1.95 | 2.25 | -0.59 | -21.77% | 5 | 297 | 30.66% |
| LVS240607C00045000 | 2024-05-08 9:53AM EDT | 2024-06-07 | 2.69 | 2.12 | 2.35 | 0.00 | - | 1 | 6 | 28.71% |
| LVS240621C00045000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 2.63 | 2.57 | 2.65 | -0.47 | -15.16% | 12 | 25,936 | 28.66% |
| LVS240719C00045000 | 2024-05-10 2:32PM EDT | 2024-07-19 | 3.25 | 3.25 | 3.35 | -0.60 | -15.58% | 22 | 1,715 | 31.35% |
| LVS240920C00045000 | 2024-05-09 2:18PM EDT | 2024-09-20 | 4.95 | 4.35 | 4.45 | 0.00 | - | 2 | 382 | 32.96% |
| LVS241220C00045000 | 2024-04-30 3:53PM EDT | 2024-12-20 | 4.70 | 5.70 | 5.85 | 0.00 | - | 1 | 1,321 | 35.35% |
| LVS250117C00045000 | 2024-05-10 11:33AM EDT | 2025-01-17 | 6.42 | 6.10 | 6.25 | -0.23 | -3.46% | 105 | 749 | 36.02% |
| LVS250620C00045000 | 2024-05-10 11:18AM EDT | 2025-06-20 | 8.15 | 7.05 | 8.00 | +1.45 | +21.64% | 10 | 160 | 37.65% |
| LVS260116C00045000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 9.57 | 9.40 | 9.75 | 0.00 | - | 1 | 529 | 38.15% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240517P00045000 | 2024-05-10 3:25PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.12 | +0.03 | +33.33% | 94 | 2,923 | 23.73% |
| LVS240524P00045000 | 2024-05-09 3:24PM EDT | 2024-05-24 | 0.19 | 0.26 | 0.29 | 0.00 | - | 32 | 115 | 23.68% |
| LVS240531P00045000 | 2024-05-10 3:07PM EDT | 2024-05-31 | 0.43 | 0.38 | 0.44 | +0.09 | +26.47% | 3 | 274 | 23.58% |
| LVS240607P00045000 | 2024-05-09 1:35PM EDT | 2024-06-07 | 0.45 | 0.53 | 0.59 | 0.00 | - | 21 | 58 | 23.88% |
| LVS240614P00045000 | 2024-05-10 3:24PM EDT | 2024-06-14 | 0.72 | 0.66 | 0.97 | +0.13 | +22.03% | 11 | 6 | 28.76% |
| LVS240621P00045000 | 2024-05-10 1:08PM EDT | 2024-06-21 | 0.77 | 0.76 | 0.80 | +0.12 | +18.46% | 101 | 5,184 | 23.29% |
| LVS240719P00045000 | 2024-05-10 2:46PM EDT | 2024-07-19 | 1.28 | 1.26 | 1.29 | +0.17 | +15.32% | 2 | 2,180 | 24.59% |
| LVS240920P00045000 | 2024-05-09 3:16PM EDT | 2024-09-20 | 2.02 | 2.16 | 2.21 | 0.00 | - | 122 | 2,073 | 26.49% |
| LVS241220P00045000 | 2024-05-08 11:00AM EDT | 2024-12-20 | 3.30 | 3.15 | 3.30 | 0.00 | - | 1 | 1,367 | 28.20% |
| LVS250117P00045000 | 2024-05-10 1:29PM EDT | 2025-01-17 | 3.45 | 3.45 | 3.55 | +0.15 | +4.55% | 28 | 3,318 | 28.26% |
| LVS250620P00045000 | 2024-05-09 1:27PM EDT | 2025-06-20 | 4.60 | 3.80 | 4.90 | 0.00 | - | 449 | 992 | 29.41% |
| LVS260116P00045000 | 2024-05-09 1:27PM EDT | 2026-01-16 | 5.80 | 5.75 | 6.05 | 0.00 | - | 10 | 355 | 28.82% |
