Deutsche Märkte öffnen in 2 Stunden 50 Minuten
Nikkei 225
27.896,92 +76,52 (+0,28%) Dow Jones 30
33.947,10 -482,78 (-1,40%) BTC-EUR
16.215,86 -463,95 (-2,78%) CMC Crypto 200
401,89 -9,32 (-2,27%) Nasdaq Compositive
11.239,94 -221,56 (-1,93%) S&P 500
3.998,84 -72,86 (-1,79%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:39.00
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS221209C00039000 | 2022-12-02 10:11AM EST | 2022-12-09 | 8.25 | 8.65 | 8.80 | 0.00 | - | 4 | 444 | 90.63% |
| LVS221216C00039000 | 2022-12-05 2:03PM EST | 2022-12-16 | 8.52 | 8.75 | 8.90 | -0.48 | -5.33% | 5 | 4,991 | 72.27% |
| LVS221223C00039000 | 2022-11-29 10:12AM EST | 2022-12-23 | 5.90 | 8.85 | 9.05 | 0.00 | - | 1 | 12 | 66.31% |
| LVS221230C00039000 | 2022-12-02 11:38AM EST | 2022-12-30 | 8.94 | 8.85 | 9.20 | 0.00 | - | 3 | 12 | 60.25% |
| LVS230106C00039000 | 2022-11-30 12:25PM EST | 2023-01-06 | 7.99 | 9.05 | 9.30 | 0.00 | - | - | 1 | 59.38% |
| LVS230120C00039000 | 2022-12-02 10:15AM EST | 2023-01-20 | 9.25 | 9.40 | 9.55 | 0.00 | - | 1 | 316 | 58.15% |
| LVS230217C00039000 | 2022-12-01 3:46PM EST | 2023-02-17 | 9.40 | 10.00 | 10.30 | 0.00 | - | 3 | 34 | 58.55% |
| LVS230317C00039000 | 2022-12-05 3:42PM EST | 2023-03-17 | 10.60 | 10.65 | 10.80 | +1.18 | +12.53% | 1 | 529 | 58.08% |
| LVS230616C00039000 | 2022-12-02 3:26PM EST | 2023-06-16 | 12.75 | 12.25 | 12.45 | 0.00 | - | 1 | 298 | 57.67% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS221209P00039000 | 2022-12-05 9:47AM EST | 2022-12-09 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 15 | 66 | 87.50% |
| LVS221216P00039000 | 2022-12-02 12:48PM EST | 2022-12-16 | 0.07 | 0.05 | 0.06 | 0.00 | - | 4 | 4,380 | 62.11% |
| LVS221223P00039000 | 2022-12-05 1:13PM EST | 2022-12-23 | 0.16 | 0.12 | 0.16 | +0.01 | +6.67% | 9 | 132 | 58.01% |
| LVS221230P00039000 | 2022-12-05 12:29PM EST | 2022-12-30 | 0.20 | 0.18 | 0.21 | 0.00 | - | 1 | 10 | 52.93% |
| LVS230106P00039000 | 2022-12-02 10:55AM EST | 2023-01-06 | 0.33 | 0.27 | 0.33 | 0.00 | - | 4 | 7 | 52.15% |
| LVS230120P00039000 | 2022-12-05 3:21PM EST | 2023-01-20 | 0.52 | 0.51 | 0.53 | -0.04 | -7.14% | 3 | 790 | 50.98% |
| LVS230217P00039000 | 2022-12-05 3:47PM EST | 2023-02-17 | 1.05 | 1.03 | 1.07 | 0.00 | - | 14 | 141 | 51.32% |
| LVS230317P00039000 | 2022-12-05 12:47PM EST | 2023-03-17 | 1.46 | 1.45 | 1.52 | -0.05 | -3.31% | 2 | 961 | 50.42% |
| LVS230616P00039000 | 2022-12-05 11:42AM EST | 2023-06-16 | 2.62 | 2.60 | 2.67 | +0.01 | +0.38% | 16 | 356 | 48.54% |
