Deutsche Märkte geschlossen

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.
In the money
Anzeigen:ListeStellage
Strike:40.00
Callsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS211029C000400002021-10-28 1:57PM EDT2021-10-290.290.250.30-0.44-60.27%2,4895,20236.33%
LVS211105C000400002021-10-28 1:36PM EDT2021-11-051.040.840.90-0.21-16.80%9935,35841.50%
LVS211112C000400002021-10-28 1:38PM EDT2021-11-121.351.201.25-0.23-14.56%10260441.70%
LVS211119C000400002021-10-28 1:39PM EDT2021-11-191.681.501.55-0.24-12.50%2667,02342.33%
LVS211126C000400002021-10-28 1:19PM EDT2021-11-261.801.611.76-0.32-15.09%1620541.70%
LVS211203C000400002021-10-28 1:49PM EDT2021-12-032.001.821.97-0.31-13.42%1214041.70%
LVS211217C000400002021-10-28 1:56PM EDT2021-12-172.352.282.34-0.31-11.65%64413,20541.75%
LVS220121C000400002021-10-28 1:48PM EDT2022-01-213.173.003.10-0.26-7.58%27830,31342.04%
LVS220318C000400002021-10-28 1:56PM EDT2022-03-184.204.104.20-0.30-6.67%18737,43843.90%
LVS220520C000400002021-10-27 12:22PM EDT2022-05-205.155.005.10-0.32-5.85%24,81544.18%
LVS220617C000400002021-10-28 11:12AM EDT2022-06-175.455.355.45-0.45-7.63%2476044.24%
LVS230120C000400002021-10-28 1:55PM EDT2023-01-207.557.357.50-0.30-3.82%617,91743.70%
LVS230317C000400002021-10-28 10:03AM EDT2023-03-177.717.658.05+0.11+1.45%41,19744.24%
LVS240119C000400002021-10-28 1:57PM EDT2024-01-1910.509.6010.50+0.70+7.14%1840945.67%
Putsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS211029P000400002021-10-28 1:56PM EDT2021-10-290.450.480.55+0.07+18.42%3791,41933.20%
LVS211105P000400002021-10-28 1:58PM EDT2021-11-051.101.081.13+0.21+23.60%11359039.26%
LVS211112P000400002021-10-28 1:52PM EDT2021-11-121.301.361.46+0.30+30.00%336339.45%
LVS211119P000400002021-10-28 1:39PM EDT2021-11-191.611.671.76+0.19+13.38%1504,42140.43%
LVS211126P000400002021-10-28 10:32AM EDT2021-11-261.791.741.94+0.19+11.87%921239.36%
LVS211203P000400002021-10-22 11:40AM EDT2021-12-032.261.992.160.00-71139.82%
LVS211217P000400002021-10-28 10:41AM EDT2021-12-172.402.412.54+0.12+5.26%4410,65440.33%
LVS220121P000400002021-10-28 1:55PM EDT2022-01-213.153.153.20+0.17+5.70%1995,83639.65%
LVS220318P000400002021-10-27 3:58PM EDT2022-03-183.984.154.30-0.06-1.49%13,86242.04%
LVS220520P000400002021-10-22 3:38PM EDT2022-05-204.924.955.100.00-104,00141.77%
LVS220617P000400002021-10-22 9:36AM EDT2022-06-175.045.305.450.00-34441.97%
LVS230120P000400002021-10-26 11:48AM EDT2023-01-207.707.257.400.00-210,21741.48%
LVS230317P000400002021-10-26 1:05PM EDT2023-03-177.857.357.700.00-11,41340.77%
LVS240119P000400002021-10-21 10:23AM EDT2024-01-199.867.5011.600.00-142349.37%