Deutsche Märkte geschlossen
DAX
13.602,95 -94,46 (-0,69%) Euro Stoxx 50
3.749,70 -27,68 (-0,73%) Dow Jones 30
33.773,32 -225,72 (-0,66%) Gold
1.765,60 -5,60 (-0,32%) EUR/USD
1,0059 -0,0032 (-0,3219%) BTC-EUR
21.361,73 -2.025,09 (-8,66%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:58PM EDT. Markt geöffnet.
Strike:40.00
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220819C00040000 | 2022-08-19 12:32PM EDT | 2022-08-19 | 0.03 | 0.00 | 0.04 | 0.00 | - | 93 | 5,338 | 66.41% |
| LVS220826C00040000 | 2022-08-19 12:25PM EDT | 2022-08-26 | 0.13 | 0.12 | 0.15 | -0.02 | -13.33% | 414 | 1,008 | 38.09% |
| LVS220902C00040000 | 2022-08-19 1:24PM EDT | 2022-09-02 | 0.35 | 0.32 | 0.37 | +0.02 | +6.06% | 122 | 177 | 38.62% |
| LVS220909C00040000 | 2022-08-19 10:49AM EDT | 2022-09-09 | 0.49 | 0.49 | 0.54 | +0.03 | +6.52% | 1 | 237 | 37.70% |
| LVS220916C00040000 | 2022-08-19 12:32PM EDT | 2022-09-16 | 0.74 | 0.74 | 0.78 | -0.04 | -5.13% | 89 | 6,579 | 39.50% |
| LVS220923C00040000 | 2022-08-18 1:45PM EDT | 2022-09-23 | 1.00 | 0.94 | 1.01 | 0.00 | - | 9 | 469 | 40.87% |
| LVS220930C00040000 | 2022-08-19 9:49AM EDT | 2022-09-30 | 1.03 | 1.13 | 1.20 | -0.13 | -11.21% | 2 | 10 | 41.38% |
| LVS221021C00040000 | 2022-08-19 12:06PM EDT | 2022-10-21 | 1.73 | 1.71 | 1.83 | -0.09 | -4.95% | 15 | 10,439 | 44.41% |
| LVS221118C00040000 | 2022-08-19 12:58PM EDT | 2022-11-18 | 2.42 | 2.40 | 2.49 | -0.08 | -3.20% | 34 | 178 | 45.97% |
| LVS221216C00040000 | 2022-08-19 1:04PM EDT | 2022-12-16 | 2.97 | 2.94 | 3.00 | -0.03 | -1.00% | 12 | 3,798 | 46.24% |
| LVS230120C00040000 | 2022-08-19 10:09AM EDT | 2023-01-20 | 3.37 | 3.50 | 3.60 | +0.08 | +2.43% | 2 | 10,557 | 46.84% |
| LVS230317C00040000 | 2022-08-18 12:43PM EDT | 2023-03-17 | 4.34 | 4.35 | 4.45 | 0.00 | - | 45 | 3,046 | 47.60% |
| LVS240119C00040000 | 2022-08-16 11:03AM EDT | 2024-01-19 | 8.19 | 7.55 | 7.75 | 0.00 | - | 2 | 1,493 | 48.91% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220819P00040000 | 2022-08-19 10:58AM EDT | 2022-08-19 | 2.68 | 2.34 | 2.41 | +0.23 | +9.39% | 12 | 184 | 53.13% |
| LVS220826P00040000 | 2022-08-18 10:47AM EDT | 2022-08-26 | 2.76 | 2.46 | 2.56 | 0.00 | - | 1 | 53 | 38.48% |
| LVS220902P00040000 | 2022-08-16 9:48AM EDT | 2022-09-02 | 2.40 | 2.62 | 2.77 | 0.00 | - | 3 | 38 | 38.38% |
| LVS220909P00040000 | 2022-08-08 9:30AM EDT | 2022-09-09 | 2.66 | 2.81 | 2.90 | 0.00 | - | 1 | 3 | 36.23% |
| LVS220916P00040000 | 2022-08-19 10:11AM EDT | 2022-09-16 | 3.25 | 3.05 | 3.15 | -0.20 | -5.80% | 7 | 996 | 38.57% |
| LVS220923P00040000 | 2022-08-08 11:57AM EDT | 2022-09-23 | 3.35 | 3.20 | 3.35 | 0.00 | - | 1 | 1 | 39.36% |
| LVS221021P00040000 | 2022-08-18 12:02PM EDT | 2022-10-21 | 4.00 | 3.90 | 4.05 | 0.00 | - | 9 | 622 | 41.38% |
| LVS221118P00040000 | 2022-08-17 11:54AM EDT | 2022-11-18 | 4.85 | 4.50 | 4.65 | 0.00 | - | 3 | 8 | 42.70% |
| LVS221216P00040000 | 2022-08-19 10:26AM EDT | 2022-12-16 | 5.15 | 4.95 | 5.05 | +0.05 | +0.98% | 13 | 759 | 42.09% |
| LVS230120P00040000 | 2022-08-19 12:40PM EDT | 2023-01-20 | 5.45 | 5.40 | 5.50 | +0.45 | +9.00% | 2 | 11,777 | 41.68% |
| LVS230317P00040000 | 2022-08-09 9:55AM EDT | 2023-03-17 | 7.10 | 6.05 | 6.15 | 0.00 | - | 1 | 1,727 | 41.43% |
| LVS240119P00040000 | 2022-08-04 12:00PM EDT | 2024-01-19 | 8.25 | 8.40 | 8.65 | 0.00 | - | 1 | 1,727 | 40.43% |
© 2022 Yahoo. Alle Rechte vorbehalten.
