Deutsche Märkte geschlossen
DAX
15.696,33 -9,48 (-0,06%) Euro Stoxx 50
4.233,87 +12,99 (+0,31%) Dow Jones 30
35.671,99 +181,30 (+0,51%) Gold
1.803,40 +4,60 (+0,26%) EUR/USD
1,1690 +0,0084 (+0,72%) BTC-EUR
52.342,11 +1.536,20 (+3,02%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,72-0,58 (-1,45%)
Ab 2:15PM EDT. Markt geöffnet.
Strike:40.00
Callsfür29. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS211029C00040000 | 2021-10-28 1:57PM EDT | 2021-10-29 | 0.29 | 0.25 | 0.30 | -0.44 | -60.27% | 2,489 | 5,202 | 36.33% |
| LVS211105C00040000 | 2021-10-28 1:36PM EDT | 2021-11-05 | 1.04 | 0.84 | 0.90 | -0.21 | -16.80% | 993 | 5,358 | 41.50% |
| LVS211112C00040000 | 2021-10-28 1:38PM EDT | 2021-11-12 | 1.35 | 1.20 | 1.25 | -0.23 | -14.56% | 102 | 604 | 41.70% |
| LVS211119C00040000 | 2021-10-28 1:39PM EDT | 2021-11-19 | 1.68 | 1.50 | 1.55 | -0.24 | -12.50% | 266 | 7,023 | 42.33% |
| LVS211126C00040000 | 2021-10-28 1:19PM EDT | 2021-11-26 | 1.80 | 1.61 | 1.76 | -0.32 | -15.09% | 16 | 205 | 41.70% |
| LVS211203C00040000 | 2021-10-28 1:49PM EDT | 2021-12-03 | 2.00 | 1.82 | 1.97 | -0.31 | -13.42% | 12 | 140 | 41.70% |
| LVS211217C00040000 | 2021-10-28 1:56PM EDT | 2021-12-17 | 2.35 | 2.28 | 2.34 | -0.31 | -11.65% | 644 | 13,205 | 41.75% |
| LVS220121C00040000 | 2021-10-28 1:48PM EDT | 2022-01-21 | 3.17 | 3.00 | 3.10 | -0.26 | -7.58% | 278 | 30,313 | 42.04% |
| LVS220318C00040000 | 2021-10-28 1:56PM EDT | 2022-03-18 | 4.20 | 4.10 | 4.20 | -0.30 | -6.67% | 187 | 37,438 | 43.90% |
| LVS220520C00040000 | 2021-10-27 12:22PM EDT | 2022-05-20 | 5.15 | 5.00 | 5.10 | -0.32 | -5.85% | 2 | 4,815 | 44.18% |
| LVS220617C00040000 | 2021-10-28 11:12AM EDT | 2022-06-17 | 5.45 | 5.35 | 5.45 | -0.45 | -7.63% | 247 | 60 | 44.24% |
| LVS230120C00040000 | 2021-10-28 1:55PM EDT | 2023-01-20 | 7.55 | 7.35 | 7.50 | -0.30 | -3.82% | 61 | 7,917 | 43.70% |
| LVS230317C00040000 | 2021-10-28 10:03AM EDT | 2023-03-17 | 7.71 | 7.65 | 8.05 | +0.11 | +1.45% | 4 | 1,197 | 44.24% |
| LVS240119C00040000 | 2021-10-28 1:57PM EDT | 2024-01-19 | 10.50 | 9.60 | 10.50 | +0.70 | +7.14% | 18 | 409 | 45.67% |
Putsfür29. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS211029P00040000 | 2021-10-28 1:56PM EDT | 2021-10-29 | 0.45 | 0.48 | 0.55 | +0.07 | +18.42% | 379 | 1,419 | 33.20% |
| LVS211105P00040000 | 2021-10-28 1:58PM EDT | 2021-11-05 | 1.10 | 1.08 | 1.13 | +0.21 | +23.60% | 113 | 590 | 39.26% |
| LVS211112P00040000 | 2021-10-28 1:52PM EDT | 2021-11-12 | 1.30 | 1.36 | 1.46 | +0.30 | +30.00% | 33 | 63 | 39.45% |
| LVS211119P00040000 | 2021-10-28 1:39PM EDT | 2021-11-19 | 1.61 | 1.67 | 1.76 | +0.19 | +13.38% | 150 | 4,421 | 40.43% |
| LVS211126P00040000 | 2021-10-28 10:32AM EDT | 2021-11-26 | 1.79 | 1.74 | 1.94 | +0.19 | +11.87% | 9 | 212 | 39.36% |
| LVS211203P00040000 | 2021-10-22 11:40AM EDT | 2021-12-03 | 2.26 | 1.99 | 2.16 | 0.00 | - | 7 | 11 | 39.82% |
| LVS211217P00040000 | 2021-10-28 10:41AM EDT | 2021-12-17 | 2.40 | 2.41 | 2.54 | +0.12 | +5.26% | 44 | 10,654 | 40.33% |
| LVS220121P00040000 | 2021-10-28 1:55PM EDT | 2022-01-21 | 3.15 | 3.15 | 3.20 | +0.17 | +5.70% | 199 | 5,836 | 39.65% |
| LVS220318P00040000 | 2021-10-27 3:58PM EDT | 2022-03-18 | 3.98 | 4.15 | 4.30 | -0.06 | -1.49% | 1 | 3,862 | 42.04% |
| LVS220520P00040000 | 2021-10-22 3:38PM EDT | 2022-05-20 | 4.92 | 4.95 | 5.10 | 0.00 | - | 10 | 4,001 | 41.77% |
| LVS220617P00040000 | 2021-10-22 9:36AM EDT | 2022-06-17 | 5.04 | 5.30 | 5.45 | 0.00 | - | 3 | 44 | 41.97% |
| LVS230120P00040000 | 2021-10-26 11:48AM EDT | 2023-01-20 | 7.70 | 7.25 | 7.40 | 0.00 | - | 2 | 10,217 | 41.48% |
| LVS230317P00040000 | 2021-10-26 1:05PM EDT | 2023-03-17 | 7.85 | 7.35 | 7.70 | 0.00 | - | 1 | 1,413 | 40.77% |
| LVS240119P00040000 | 2021-10-21 10:23AM EDT | 2024-01-19 | 9.86 | 7.50 | 11.60 | 0.00 | - | 14 | 23 | 49.37% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
