Deutsche Märkte geschlossen

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,79-0,51 (-1,27%)
Ab 1:58PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:35.00
Callsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS211029C000350002021-10-28 11:50AM EDT2021-10-295.004.955.05-0.85-14.53%599141.80%
LVS211105C000350002021-10-26 2:07PM EDT2021-11-055.505.005.200.00-42475.20%
LVS211112C000350002021-10-26 1:33PM EDT2021-11-124.255.055.200.00-12457.81%
LVS211119C000350002021-10-28 12:14PM EDT2021-11-195.355.205.30-0.70-11.57%319553.71%
LVS211126C000350002021-10-08 10:12AM EDT2021-11-264.855.305.50-0.16-3.19%1252.34%
LVS211217C000350002021-10-28 9:38AM EDT2021-12-175.705.655.75-0.55-8.80%81,55848.68%
LVS220121C000350002021-10-28 1:43PM EDT2022-01-216.256.206.25-0.35-5.30%1225,04346.00%
LVS220318C000350002021-10-27 3:48PM EDT2022-03-187.007.107.20-0.41-5.53%551,05447.46%
LVS220520C000350002021-10-28 1:14PM EDT2022-05-207.907.858.00-0.60-7.06%321,24347.36%
LVS220617C000350002021-10-28 11:47AM EDT2022-06-178.358.208.35-0.58-6.49%2525547.61%
LVS230120C000350002021-10-27 2:08PM EDT2023-01-2010.709.9510.150.00-391,17845.90%
LVS230317C000350002021-10-28 10:03AM EDT2023-03-179.919.8510.75-0.04-0.40%410846.94%
LVS240119C000350002021-10-27 11:40AM EDT2024-01-1912.0511.5012.90-0.45-3.60%351347.38%
Putsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS211029P000350002021-10-27 3:56PM EDT2021-10-290.030.000.03+0.01+50.00%61,30582.81%
LVS211105P000350002021-10-27 11:28AM EDT2021-11-050.020.040.050.00-2432747.66%
LVS211112P000350002021-10-28 1:05PM EDT2021-11-120.120.120.140.00-2328544.92%
LVS211119P000350002021-10-28 1:25PM EDT2021-11-190.250.240.25-0.01-3.85%395,63044.04%
LVS211126P000350002021-10-28 12:41PM EDT2021-11-260.330.270.320.00-4031041.60%
LVS211203P000350002021-10-28 12:07PM EDT2021-12-030.430.380.45+0.02+4.88%121342.04%
LVS211217P000350002021-10-28 1:08PM EDT2021-12-170.670.660.68-0.01-1.47%635,79641.94%
LVS220121P000350002021-10-28 1:43PM EDT2022-01-211.191.181.19-0.01-0.83%757,59341.50%
LVS220318P000350002021-10-28 10:14AM EDT2022-03-182.051.992.04+0.15+7.89%333,33443.02%
LVS220520P000350002021-10-28 9:30AM EDT2022-05-202.702.702.80+0.11+4.25%109,83243.38%
LVS220617P000350002021-10-26 12:59PM EDT2022-06-173.162.983.05-0.04-1.25%14742.99%
LVS230120P000350002021-10-28 1:35PM EDT2023-01-204.754.654.80-0.05-1.04%129,14642.31%
LVS230317P000350002021-10-28 10:03AM EDT2023-03-175.464.855.20+0.46+9.20%391842.33%
LVS240119P000350002021-10-22 9:33AM EDT2024-01-196.704.507.900.00-543946.40%