Deutsche Märkte geschlossen
DAX
14.447,61 -81,78 (-0,56%) Euro Stoxx 50
3.956,53 -21,37 (-0,54%) Dow Jones 30
33.996,51 -433,37 (-1,26%) Gold
1.781,40 -28,20 (-1,56%) EUR/USD
1,0503 -0,0028 (-0,26%) BTC-EUR
16.273,13 -153,60 (-0,94%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:48PM EST. Markt geöffnet.
Strike:37.00
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS221209C00037000 | 2022-12-02 3:26PM EST | 2022-12-09 | 11.33 | 10.45 | 10.65 | 0.00 | - | 25 | 26 | 114.84% |
| LVS221216C00037000 | 2022-12-05 10:07AM EST | 2022-12-16 | 10.80 | 10.55 | 10.70 | +0.04 | +0.37% | 1 | 5,624 | 85.16% |
| LVS221223C00037000 | 2022-11-16 11:14AM EST | 2022-12-23 | 7.20 | 10.60 | 10.80 | 0.00 | - | 10 | 11 | 74.22% |
| LVS221230C00037000 | 2022-11-11 2:24PM EST | 2022-12-30 | 7.58 | 10.70 | 10.85 | 0.00 | - | - | 1 | 67.97% |
| LVS230120C00037000 | 2022-11-21 9:38AM EST | 2023-01-20 | 6.40 | 11.05 | 11.15 | 0.00 | - | 2 | 301 | 62.26% |
| LVS230217C00037000 | 2022-11-21 12:33PM EST | 2023-02-17 | 7.45 | 11.65 | 11.75 | 0.00 | - | - | 1 | 62.31% |
| LVS230317C00037000 | 2022-11-30 2:45PM EST | 2023-03-17 | 11.14 | 12.10 | 12.25 | 0.00 | - | 62 | 602 | 60.79% |
| LVS230616C00037000 | 2022-12-02 3:06PM EST | 2023-06-16 | 14.17 | 13.55 | 13.70 | 0.00 | - | 11 | 121 | 59.40% |
| LVS250117C00037000 | 2022-11-15 12:53PM EST | 2025-01-17 | 16.50 | 19.10 | 19.55 | 0.00 | - | 1 | 24 | 56.56% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS221209P00037000 | 2022-11-25 10:23AM EST | 2022-12-09 | 0.25 | 0.00 | 0.05 | 0.00 | - | 130 | 146 | 97.66% |
| LVS221216P00037000 | 2022-12-05 10:16AM EST | 2022-12-16 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 60 | 4,101 | 66.41% |
| LVS221223P00037000 | 2022-12-05 10:15AM EST | 2022-12-23 | 0.12 | 0.02 | 0.16 | -0.04 | -25.00% | 2 | 25 | 61.72% |
| LVS221230P00037000 | 2022-12-05 12:07PM EST | 2022-12-30 | 0.15 | 0.04 | 0.20 | 0.00 | - | 5 | 549 | 55.66% |
| LVS230106P00037000 | 2022-12-05 1:27PM EST | 2023-01-06 | 0.19 | 0.17 | 0.22 | -0.09 | -32.14% | 1 | 13 | 54.79% |
| LVS230120P00037000 | 2022-12-05 12:38PM EST | 2023-01-20 | 0.35 | 0.34 | 0.36 | +0.01 | +2.94% | 15 | 662 | 52.88% |
| LVS230217P00037000 | 2022-12-02 10:45AM EST | 2023-02-17 | 0.75 | 0.78 | 0.80 | 0.00 | - | 3 | 52 | 53.32% |
| LVS230317P00037000 | 2022-12-02 10:56AM EST | 2023-03-17 | 1.09 | 1.09 | 1.15 | 0.00 | - | 2 | 584 | 51.49% |
| LVS230616P00037000 | 2022-12-05 10:49AM EST | 2023-06-16 | 2.09 | 2.12 | 2.18 | -0.22 | -9.52% | 4 | 494 | 49.56% |
| LVS250117P00037000 | 2022-11-30 1:46PM EST | 2025-01-17 | 6.20 | 5.80 | 6.05 | 0.00 | - | 4 | 7 | 43.58% |
