Deutsche Märkte geschlossen
DAX
15.696,33 -9,48 (-0,06%) Euro Stoxx 50
4.233,87 +12,99 (+0,31%) Dow Jones 30
35.667,68 +176,99 (+0,50%) Gold
1.803,50 +4,70 (+0,26%) EUR/USD
1,1690 +0,0084 (+0,72%) BTC-EUR
52.340,02 +1.536,52 (+3,02%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,70-0,60 (-1,49%)
Ab 2:16PM EDT. Markt geöffnet.
Strike:42.00
Callsfür29. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS211029C00042000 | 2021-10-28 1:54PM EDT | 2021-10-29 | 0.03 | 0.03 | 0.04 | -0.11 | -78.57% | 249 | 1,880 | 49.22% |
| LVS211105C00042000 | 2021-10-28 1:45PM EDT | 2021-11-05 | 0.37 | 0.32 | 0.33 | -0.13 | -26.00% | 956 | 2,880 | 43.95% |
| LVS211112C00042000 | 2021-10-28 1:22PM EDT | 2021-11-12 | 0.62 | 0.56 | 0.62 | -0.17 | -21.52% | 88 | 344 | 43.90% |
| LVS211119C00042000 | 2021-10-28 1:49PM EDT | 2021-11-19 | 0.85 | 0.79 | 0.81 | -0.18 | -17.48% | 968 | 4,022 | 42.09% |
| LVS211126C00042000 | 2021-10-27 2:17PM EDT | 2021-11-26 | 0.86 | 0.91 | 1.02 | -0.58 | -40.28% | 19 | 96 | 41.94% |
| LVS211203C00042000 | 2021-10-27 3:54PM EDT | 2021-12-03 | 1.45 | 1.11 | 1.19 | 0.00 | - | 174 | 171 | 41.41% |
| LVS211217C00042000 | 2021-10-28 1:59PM EDT | 2021-12-17 | 1.51 | 1.50 | 1.53 | -0.29 | -16.11% | 10 | 788 | 41.31% |
| LVS220121C00042000 | 2021-10-28 12:51PM EDT | 2022-01-21 | 2.35 | 2.23 | 2.28 | -0.30 | -11.32% | 130 | 209 | 41.85% |
| LVS220318C00042000 | 2021-10-28 2:00PM EDT | 2022-03-18 | 3.30 | 3.25 | 3.35 | -0.30 | -8.33% | 677 | 13,864 | 43.47% |
| LVS220520C00042000 | 2021-10-27 2:16PM EDT | 2022-05-20 | 4.50 | 4.10 | 4.25 | -0.29 | -6.05% | 1 | 25 | 43.77% |
| LVS220617C00042000 | 2021-10-28 11:27AM EDT | 2022-06-17 | 4.60 | 4.45 | 4.60 | -0.45 | -8.91% | 33 | 116 | 43.82% |
| LVS230120C00042000 | 2021-10-22 11:10AM EDT | 2023-01-20 | 6.40 | 6.55 | 6.70 | 0.00 | - | 2 | 13 | 43.51% |
| LVS230317C00042000 | 2021-10-27 12:00PM EDT | 2023-03-17 | 6.85 | 6.70 | 7.20 | -0.84 | -10.92% | 2 | 6 | 43.73% |
| LVS240119C00042000 | 2021-10-25 11:04AM EDT | 2024-01-19 | 9.30 | 8.90 | 10.05 | 0.00 | - | 5 | 30 | 46.80% |
Putsfür29. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS211029P00042000 | 2021-10-27 3:56PM EDT | 2021-10-29 | 2.56 | 2.00 | 2.33 | +0.78 | +43.82% | 5 | 420 | 46.48% |
| LVS211105P00042000 | 2021-10-27 3:53PM EDT | 2021-11-05 | 2.77 | 2.50 | 2.60 | +0.65 | +30.66% | 5 | 431 | 42.38% |
| LVS211112P00042000 | 2021-10-28 11:50AM EDT | 2021-11-12 | 2.67 | 2.64 | 2.81 | +0.65 | +32.18% | 5 | 48 | 39.94% |
| LVS211119P00042000 | 2021-10-28 10:55AM EDT | 2021-11-19 | 2.86 | 2.98 | 3.05 | +0.26 | +10.00% | 70 | 499 | 40.43% |
| LVS211126P00042000 | 2021-10-26 10:56AM EDT | 2021-11-26 | 2.46 | 3.05 | 3.30 | 0.00 | - | 2 | 7 | 41.50% |
| LVS211217P00042000 | 2021-10-28 12:37PM EDT | 2021-12-17 | 3.55 | 3.60 | 3.75 | +0.25 | +7.58% | 1 | 25 | 39.92% |
| LVS220121P00042000 | 2021-10-27 3:38PM EDT | 2022-01-21 | 4.50 | 4.30 | 4.45 | +0.40 | +9.76% | 9 | 30 | 40.14% |
| LVS220520P00042000 | 2021-10-28 12:26PM EDT | 2022-05-20 | 6.10 | 6.15 | 6.25 | +0.35 | +6.09% | 15 | 15 | 41.26% |
| LVS220617P00042000 | 2021-10-27 1:13PM EDT | 2022-06-17 | 6.20 | 6.50 | 6.60 | 0.00 | - | 17 | 39 | 41.47% |
| LVS230120P00042000 | 2021-10-20 11:19AM EDT | 2023-01-20 | 8.73 | 8.35 | 8.55 | 0.00 | - | - | 7 | 40.96% |
| LVS240119P00042000 | 2021-09-20 12:02AM EDT | 2024-01-19 | 14.25 | 9.05 | 13.65 | 0.00 | - | - | 11 | 52.58% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
