Deutsche Märkte geschlossen

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,74-0,56 (-1,40%)
Ab 2:19PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:45.00
Callsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS211029C000450002021-10-27 3:04PM EDT2021-10-290.030.000.01-0.02-40.00%621,06768.75%
LVS211105C000450002021-10-28 2:04PM EDT2021-11-050.100.100.11-0.07-41.18%5757853.13%
LVS211112C000450002021-10-28 12:42PM EDT2021-11-120.230.190.21-0.03-11.54%3621047.36%
LVS211119C000450002021-10-28 1:58PM EDT2021-11-190.310.310.33-0.11-26.19%1,8196,49745.12%
LVS211126C000450002021-10-28 12:55PM EDT2021-11-260.420.370.42-0.11-20.75%4214342.77%
LVS211217C000450002021-10-28 1:49PM EDT2021-12-170.850.780.83-0.12-12.37%19620,97642.48%
LVS220121C000450002021-10-28 1:28PM EDT2022-01-211.451.371.42-0.20-12.12%15313,37041.92%
LVS220318C000450002021-10-28 1:59PM EDT2022-03-182.322.302.36-0.28-10.77%1056,59942.97%
LVS220520C000450002021-10-28 1:55PM EDT2022-05-203.203.103.20-0.22-6.43%2456,23043.12%
LVS220617C000450002021-10-22 2:24PM EDT2022-06-173.503.403.50-0.40-10.26%57042.86%
LVS230120C000450002021-10-27 3:02PM EDT2023-01-205.505.505.65-0.45-7.56%156,55543.13%
LVS230317C000450002021-10-25 9:33AM EDT2023-03-175.965.506.10-0.24-3.87%554743.08%
LVS240119C000450002021-10-27 12:02PM EDT2024-01-197.506.309.45-1.20-13.79%19648.21%
Putsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS211029P000450002021-10-27 1:13PM EDT2021-10-295.015.155.30+0.50+11.09%36890.63%
LVS211105P000450002021-10-28 12:39PM EDT2021-11-055.145.255.35-1.91-27.09%332050.78%
LVS211112P000450002021-10-22 2:53PM EDT2021-11-126.825.355.450.00-12045.80%
LVS211119P000450002021-10-28 1:49PM EDT2021-11-195.345.455.55+0.84+18.67%3147643.16%
LVS211126P000450002021-10-22 3:19PM EDT2021-11-267.195.455.800.00-2446.63%
LVS211217P000450002021-10-28 2:00PM EDT2021-12-175.985.906.05+0.33+5.84%89,89841.53%
LVS220121P000450002021-10-28 12:41PM EDT2022-01-216.406.456.60+0.43+7.20%126,30540.67%
LVS220318P000450002021-10-27 1:24PM EDT2022-03-187.187.357.45+0.33+4.82%12,88541.11%
LVS220520P000450002021-10-26 11:26AM EDT2022-05-208.108.108.250.00-14,23441.27%
LVS220617P000450002021-10-18 9:30AM EDT2022-06-178.728.408.550.00--241.15%
LVS230120P000450002021-10-27 1:37PM EDT2023-01-2010.0010.3010.450.00-1022,59840.52%
LVS230317P000450002021-10-27 2:58PM EDT2023-03-1710.1010.5010.800.00-11040.09%
LVS240119P000450002021-10-08 3:09PM EDT2024-01-1914.0012.1513.800.00-106044.33%