Deutsche Märkte geschlossen
DAX
13.597,72 -99,69 (-0,73%) Euro Stoxx 50
3.749,32 -28,06 (-0,74%) Dow Jones 30
33.751,03 -248,01 (-0,73%) Gold
1.763,20 -8,00 (-0,45%) EUR/USD
1,0054 -0,0038 (-0,3720%) BTC-EUR
21.372,50 -2.111,08 (-8,99%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:42PM EDT. Markt geöffnet.
Strike:30.00
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220819C00030000 | 2022-08-11 10:44AM EDT | 2022-08-19 | 8.31 | 7.75 | 7.95 | +1.58 | +23.48% | 2 | 151 | 318.75% |
| LVS220826C00030000 | 2022-07-21 3:50PM EDT | 2022-08-26 | 9.83 | 7.80 | 7.95 | 0.00 | - | - | 13 | 115.82% |
| LVS220916C00030000 | 2022-08-11 11:19AM EDT | 2022-09-16 | 8.10 | 8.00 | 8.20 | -0.60 | -6.90% | 2 | 589 | 73.14% |
| LVS221021C00030000 | 2022-08-05 1:47PM EDT | 2022-10-21 | 9.15 | 8.55 | 8.75 | 0.00 | - | 1 | 34 | 64.80% |
| LVS221118C00030000 | 2022-08-09 9:39AM EDT | 2022-11-18 | 8.15 | 9.00 | 9.15 | 0.00 | - | 5 | 4 | 62.65% |
| LVS221216C00030000 | 2022-08-11 10:51AM EDT | 2022-12-16 | 9.60 | 9.25 | 9.55 | -0.65 | -6.34% | 1 | 336 | 60.30% |
| LVS230120C00030000 | 2022-08-11 10:09AM EDT | 2023-01-20 | 10.35 | 9.75 | 9.90 | +1.40 | +15.64% | 1 | 2,716 | 59.03% |
| LVS230317C00030000 | 2022-08-10 10:45AM EDT | 2023-03-17 | 9.61 | 10.35 | 10.60 | -0.05 | -0.52% | 2 | 293 | 58.18% |
| LVS240119C00030000 | 2022-08-09 11:57AM EDT | 2024-01-19 | 11.93 | 12.80 | 13.15 | 0.00 | - | 20 | 3,520 | 54.83% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220819P00030000 | 2022-08-11 1:27PM EDT | 2022-08-19 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 11 | 2,072 | 214.06% |
| LVS220826P00030000 | 2022-08-11 11:00AM EDT | 2022-08-26 | 0.05 | 0.05 | 0.32 | -0.11 | -68.75% | 1 | 94 | 107.42% |
| LVS220902P00030000 | 2022-08-03 9:56AM EDT | 2022-09-02 | 0.22 | 0.05 | 0.44 | 0.00 | - | 1 | 16 | 84.18% |
| LVS220909P00030000 | 2022-08-04 3:52PM EDT | 2022-09-09 | 0.20 | 0.15 | 0.19 | 0.00 | - | 8 | 413 | 63.48% |
| LVS220916P00030000 | 2022-08-11 11:23AM EDT | 2022-09-16 | 0.23 | 0.21 | 0.24 | -0.12 | -34.29% | 34 | 3,990 | 59.18% |
| LVS220923P00030000 | 2022-08-09 9:31AM EDT | 2022-09-23 | 0.50 | 0.29 | 0.34 | 0.00 | - | 1 | 1 | 58.11% |
| LVS221021P00030000 | 2022-08-11 1:42PM EDT | 2022-10-21 | 0.63 | 0.62 | 0.68 | -0.26 | -29.21% | 14 | 3,522 | 54.64% |
| LVS221118P00030000 | 2022-08-10 2:00PM EDT | 2022-11-18 | 1.14 | 0.97 | 1.00 | +0.11 | +10.68% | - | 3 | 53.20% |
| LVS221216P00030000 | 2022-08-11 11:05AM EDT | 2022-12-16 | 1.21 | 1.24 | 1.29 | -0.19 | -13.57% | 10 | 660 | 51.66% |
| LVS230120P00030000 | 2022-08-11 1:27PM EDT | 2023-01-20 | 1.55 | 1.56 | 1.60 | -0.43 | -21.72% | 18 | 5,947 | 50.22% |
| LVS230317P00030000 | 2022-08-11 11:06AM EDT | 2023-03-17 | 2.04 | 2.07 | 2.13 | +0.02 | +0.99% | 10 | 197 | 49.78% |
| LVS240119P00030000 | 2022-08-09 10:41AM EDT | 2024-01-19 | 4.60 | 3.95 | 4.10 | 0.00 | - | 2 | 2,193 | 46.08% |
© 2022 Yahoo. Alle Rechte vorbehalten.
