Deutsche Märkte geschlossen
DAX
13.544,52 -152,89 (-1,12%) Euro Stoxx 50
3.730,32 -47,06 (-1,25%) Dow Jones 30
33.764,08 -234,96 (-0,69%) Gold
1.762,90 -8,30 (-0,47%) EUR/USD
1,0044 -0,0048 (-0,47%) BTC-EUR
21.377,58 -1.990,67 (-8,52%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:01PM EDT. Markt geöffnet.
Strike:42.00
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220819C00042000 | 2022-08-19 12:32PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,385 | 87.50% |
| LVS220826C00042000 | 2022-08-19 12:18PM EDT | 2022-08-26 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3 | 213 | 42.58% |
| LVS220902C00042000 | 2022-08-19 12:10PM EDT | 2022-09-02 | 0.11 | 0.09 | 0.11 | -0.14 | -56.00% | 26 | 195 | 38.67% |
| LVS220909C00042000 | 2022-08-19 1:06PM EDT | 2022-09-09 | 0.19 | 0.18 | 0.21 | 0.00 | - | 10 | 71 | 37.89% |
| LVS220916C00042000 | 2022-08-19 1:31PM EDT | 2022-09-16 | 0.35 | 0.33 | 0.37 | -0.02 | -5.41% | 80 | 3,504 | 39.50% |
| LVS220923C00042000 | 2022-08-19 10:54AM EDT | 2022-09-23 | 0.44 | 0.46 | 0.51 | -0.06 | -12.00% | 1 | 23 | 39.84% |
| LVS220930C00042000 | 2022-08-18 3:18PM EDT | 2022-09-30 | 0.64 | 0.61 | 0.66 | 0.00 | - | 2 | 76 | 40.38% |
| LVS221021C00042000 | 2022-08-18 11:32AM EDT | 2022-10-21 | 1.12 | 1.07 | 1.19 | 0.00 | - | 2 | 127 | 43.34% |
| LVS221118C00042000 | 2022-08-18 1:39PM EDT | 2022-11-18 | 1.80 | 1.71 | 1.80 | 0.00 | - | 2 | 1,186 | 45.09% |
| LVS221216C00042000 | 2022-08-19 1:15PM EDT | 2022-12-16 | 2.25 | 2.22 | 2.28 | -0.01 | -0.44% | 3 | 539 | 45.39% |
| LVS230120C00042000 | 2022-08-19 11:48AM EDT | 2023-01-20 | 2.73 | 2.75 | 2.81 | +0.28 | +11.43% | 22 | 2,873 | 45.56% |
| LVS230317C00042000 | 2022-08-18 12:43PM EDT | 2023-03-17 | 3.57 | 3.55 | 3.65 | 0.00 | - | 5 | 1,359 | 46.53% |
| LVS240119C00042000 | 2022-08-19 10:05AM EDT | 2024-01-19 | 6.75 | 6.85 | 7.00 | -0.51 | -7.02% | 10 | 282 | 48.44% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS220819P00042000 | 2022-08-17 11:54AM EDT | 2022-08-19 | 4.66 | 4.35 | 4.45 | 0.00 | - | 1 | 33 | 117.97% |
| LVS220826P00042000 | 2022-08-16 3:10PM EDT | 2022-08-26 | 3.85 | 4.35 | 4.45 | 0.00 | - | 1 | 3 | 41.80% |
| LVS220916P00042000 | 2022-08-19 11:01AM EDT | 2022-09-16 | 4.85 | 4.60 | 4.70 | -0.13 | -2.61% | 4 | 621 | 36.23% |
| LVS220923P00042000 | 2022-08-10 11:17AM EDT | 2022-09-23 | 5.73 | 4.65 | 4.85 | 0.00 | - | - | 11 | 37.55% |
| LVS221021P00042000 | 2022-08-11 11:19AM EDT | 2022-10-21 | 5.42 | 5.30 | 5.40 | 0.00 | - | - | 1 | 39.55% |
| LVS221118P00042000 | 2022-08-12 10:21AM EDT | 2022-11-18 | 5.75 | 5.80 | 5.95 | 0.00 | - | - | 31 | 41.28% |
| LVS221216P00042000 | 2022-08-08 2:07PM EDT | 2022-12-16 | 6.50 | 6.20 | 6.35 | 0.00 | - | 29 | 272 | 41.19% |
| LVS230120P00042000 | 2022-08-19 10:12AM EDT | 2023-01-20 | 6.85 | 6.65 | 6.75 | -0.60 | -8.05% | 1 | 2,026 | 40.55% |
| LVS230317P00042000 | 2022-08-12 3:44PM EDT | 2023-03-17 | 6.96 | 7.25 | 7.35 | 0.00 | - | 7 | 313 | 40.19% |
| LVS240119P00042000 | 2022-08-04 11:26AM EDT | 2024-01-19 | 9.35 | 9.60 | 9.80 | 0.00 | - | 5 | 340 | 39.43% |
© 2022 Yahoo. Alle Rechte vorbehalten.
