Deutsche Märkte geschlossen
DAX
15.696,33 -9,48 (-0,06%) Euro Stoxx 50
4.233,87 +12,99 (+0,31%) Dow Jones 30
35.676,36 +185,67 (+0,52%) Gold
1.802,50 +3,70 (+0,21%) EUR/USD
1,1690 +0,0084 (+0,72%) BTC-EUR
52.288,71 +1.556,00 (+3,07%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,99-0,31 (-0,77%)
Ab 1:52PM EDT. Markt geöffnet.
Strike:30.00
Callsfür29. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS211029C00030000 | 2021-10-27 12:35PM EDT | 2021-10-29 | 9.50 | 10.00 | 10.10 | -1.39 | -12.76% | 10 | 33 | 206.25% |
| LVS211105C00030000 | 2021-10-19 1:31PM EDT | 2021-11-05 | 9.95 | 10.00 | 10.15 | 0.00 | - | 10 | 10 | 103.13% |
| LVS211112C00030000 | 2021-10-12 3:55PM EDT | 2021-11-12 | 8.20 | 10.00 | 10.15 | 0.00 | - | 1 | 2 | 77.34% |
| LVS211119C00030000 | 2021-10-21 3:17PM EDT | 2021-11-19 | 10.36 | 10.00 | 10.15 | 0.00 | - | 2 | 314 | 64.45% |
| LVS211126C00030000 | 2021-10-27 12:21PM EDT | 2021-11-26 | 10.60 | 10.05 | 10.15 | 0.00 | - | 10 | 10 | 59.38% |
| LVS211217C00030000 | 2021-10-27 2:11PM EDT | 2021-12-17 | 9.90 | 10.15 | 10.30 | -1.20 | -10.81% | 8 | 4,986 | 53.61% |
| LVS220121C00030000 | 2021-10-27 2:58PM EDT | 2022-01-21 | 11.20 | 10.45 | 10.60 | 0.00 | - | 100 | 1,264 | 51.47% |
| LVS220318C00030000 | 2021-10-27 1:05PM EDT | 2022-03-18 | 11.37 | 10.95 | 11.10 | 0.00 | - | 41 | 387 | 50.00% |
| LVS220520C00030000 | 2021-10-27 2:15PM EDT | 2022-05-20 | 10.76 | 11.45 | 11.60 | -1.56 | -12.66% | 1 | 263 | 49.63% |
| LVS220617C00030000 | 2021-10-28 12:33PM EDT | 2022-06-17 | 11.70 | 11.55 | 12.20 | -0.30 | -2.50% | 2 | 4 | 53.74% |
| LVS230120C00030000 | 2021-10-28 11:46AM EDT | 2023-01-20 | 13.20 | 12.90 | 13.25 | -0.15 | -1.12% | 9 | 2,469 | 47.12% |
| LVS230317C00030000 | 2021-10-15 12:19PM EDT | 2023-03-17 | 12.00 | 12.50 | 14.50 | 0.00 | - | 12 | 437 | 53.52% |
| LVS240119C00030000 | 2021-10-27 3:09PM EDT | 2024-01-19 | 15.53 | 13.85 | 15.60 | 0.00 | - | 1 | 267 | 48.37% |
Putsfür29. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS211029P00030000 | 2021-10-28 12:07PM EDT | 2021-10-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,339 | 150.00% |
| LVS211105P00030000 | 2021-10-21 9:30AM EDT | 2021-11-05 | 0.21 | 0.00 | 0.10 | 0.00 | - | 1 | 374 | 93.75% |
| LVS211112P00030000 | 2021-10-26 1:16PM EDT | 2021-11-12 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 38 | 70.31% |
| LVS211119P00030000 | 2021-10-28 12:45PM EDT | 2021-11-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 1,586 | 55.47% |
| LVS211126P00030000 | 2021-10-19 10:12AM EDT | 2021-11-26 | 0.15 | 0.00 | 0.14 | 0.00 | - | 10 | 13 | 54.49% |
| LVS211217P00030000 | 2021-10-28 11:51AM EDT | 2021-12-17 | 0.17 | 0.17 | 0.18 | 0.00 | - | 12 | 5,482 | 50.10% |
| LVS220121P00030000 | 2021-10-28 1:33PM EDT | 2022-01-21 | 0.40 | 0.40 | 0.41 | +0.03 | +8.11% | 3 | 3,906 | 47.66% |
| LVS220318P00030000 | 2021-10-27 3:01PM EDT | 2022-03-18 | 0.86 | 0.84 | 0.88 | +0.08 | +10.26% | 4 | 8,764 | 47.17% |
| LVS220520P00030000 | 2021-10-27 12:20PM EDT | 2022-05-20 | 1.29 | 1.30 | 1.34 | 0.00 | - | 3 | 2,580 | 46.00% |
| LVS220617P00030000 | 2021-10-25 1:13PM EDT | 2022-06-17 | 1.59 | 1.49 | 1.56 | +0.10 | +6.71% | 1 | 79 | 45.97% |
| LVS230120P00030000 | 2021-10-26 11:15AM EDT | 2023-01-20 | 2.83 | 2.79 | 2.84 | +0.08 | +2.91% | 3 | 3,005 | 43.82% |
| LVS230317P00030000 | 2021-10-25 9:30AM EDT | 2023-03-17 | 3.50 | 2.82 | 3.25 | 0.00 | - | 3 | 183 | 44.40% |
| LVS240119P00030000 | 2021-10-27 12:14PM EDT | 2024-01-19 | 4.30 | 3.85 | 5.05 | 0.00 | - | 25 | 277 | 45.26% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
