Deutsche Märkte geschlossen
DAX
14.447,61 -81,78 (-0,56%) Euro Stoxx 50
3.956,53 -21,37 (-0,54%) Dow Jones 30
33.932,25 -497,63 (-1,45%) Gold
1.779,20 -30,40 (-1,68%) EUR/USD
1,0500 -0,0031 (-0,29%) BTC-EUR
16.247,64 -156,97 (-0,96%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:12PM EST. Markt geöffnet.
Strike:40.00
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS221209C00040000 | 2022-12-05 9:34AM EST | 2022-12-09 | 8.50 | 7.45 | 7.60 | +2.00 | +30.77% | 3 | 189 | 88.67% |
| LVS221216C00040000 | 2022-12-05 11:47AM EST | 2022-12-16 | 7.79 | 7.55 | 7.70 | -0.41 | -5.00% | 25 | 14,307 | 67.19% |
| LVS221223C00040000 | 2022-12-02 2:44PM EST | 2022-12-23 | 8.29 | 7.70 | 7.85 | 0.00 | - | 20 | 58 | 62.11% |
| LVS221230C00040000 | 2022-11-30 10:30AM EST | 2022-12-30 | 6.67 | 7.85 | 8.00 | 0.00 | - | 1 | 111 | 59.28% |
| LVS230120C00040000 | 2022-12-05 11:49AM EST | 2023-01-20 | 8.41 | 8.30 | 8.40 | -0.34 | -3.89% | 108 | 12,235 | 54.98% |
| LVS230217C00040000 | 2022-12-02 3:48PM EST | 2023-02-17 | 9.50 | 9.10 | 9.25 | 0.00 | - | 5 | 5 | 57.50% |
| LVS230317C00040000 | 2022-12-02 3:32PM EST | 2023-03-17 | 10.35 | 9.65 | 9.85 | 0.00 | - | 439 | 2,635 | 56.62% |
| LVS230616C00040000 | 2022-12-02 3:21PM EST | 2023-06-16 | 12.11 | 11.35 | 11.55 | 0.00 | - | 10 | 538 | 56.58% |
| LVS240119C00040000 | 2022-12-02 3:21PM EST | 2024-01-19 | 15.25 | 14.20 | 14.40 | +0.36 | +2.42% | 5 | 3,619 | 55.80% |
| LVS250117C00040000 | 2022-11-29 3:50PM EST | 2025-01-17 | 15.65 | 17.40 | 17.90 | 0.00 | - | 113 | 1,780 | 55.13% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS221209P00040000 | 2022-12-02 12:46PM EST | 2022-12-09 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 1,173 | 62.50% |
| LVS221216P00040000 | 2022-12-05 11:28AM EST | 2022-12-16 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 38 | 2,931 | 54.69% |
| LVS221223P00040000 | 2022-12-02 10:07AM EST | 2022-12-23 | 0.20 | 0.16 | 0.19 | 0.00 | - | 1 | 15 | 51.95% |
| LVS221230P00040000 | 2022-12-01 10:38AM EST | 2022-12-30 | 0.27 | 0.25 | 0.28 | -0.19 | -41.30% | 2 | 105 | 50.10% |
| LVS230106P00040000 | 2022-12-02 1:07PM EST | 2023-01-06 | 0.41 | 0.38 | 0.42 | 0.00 | - | 1 | 8 | 50.00% |
| LVS230113P00040000 | 2022-12-05 1:28PM EST | 2023-01-13 | 0.52 | 0.49 | 0.56 | +0.02 | +4.00% | 11 | 6 | 49.81% |
| LVS230120P00040000 | 2022-12-05 1:32PM EST | 2023-01-20 | 0.64 | 0.64 | 0.67 | +0.03 | +4.92% | 18 | 13,479 | 48.88% |
| LVS230217P00040000 | 2022-12-05 1:28PM EST | 2023-02-17 | 1.26 | 1.25 | 1.29 | +0.04 | +3.28% | 3 | 149 | 50.07% |
| LVS230317P00040000 | 2022-12-05 10:15AM EST | 2023-03-17 | 1.66 | 1.69 | 1.76 | -0.04 | -2.35% | 1 | 8,708 | 49.27% |
| LVS230616P00040000 | 2022-12-05 12:42PM EST | 2023-06-16 | 2.98 | 2.91 | 2.99 | +0.15 | +5.30% | 10 | 1,229 | 47.44% |
| LVS240119P00040000 | 2022-12-02 3:38PM EST | 2024-01-19 | 4.62 | 4.75 | 4.90 | 0.00 | - | 4 | 2,008 | 44.17% |
| LVS250117P00040000 | 2022-12-05 10:05AM EST | 2025-01-17 | 7.08 | 6.95 | 7.20 | +0.08 | +1.14% | 1 | 1,624 | 42.08% |
