Deutsche Märkte geschlossen
DAX
16.397,52 +182,12 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Gold
2.091,70 +2,00 (+0,10%) EUR/USD
1,0887 -0,0006 (-0,05%) Bitcoin EUR
36.592,11 +372,82 (+1,03%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:45.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS231208C00045000 | 2023-12-01 3:57PM EST | 2023-12-08 | 2.03 | 1.95 | 2.04 | +2.03 | - | 168 | 52 | 36.43% |
| LVS231215C00045000 | 2023-12-01 3:24PM EST | 2023-12-15 | 2.29 | 2.23 | 2.30 | +0.29 | +14.50% | 37 | 1,972 | 34.42% |
| LVS231222C00045000 | 2023-12-01 2:12PM EST | 2023-12-22 | 2.34 | 2.36 | 2.52 | +2.34 | - | 10 | 44 | 33.74% |
| LVS231229C00045000 | 2023-12-01 3:41PM EST | 2023-12-29 | 2.66 | 2.51 | 2.80 | +0.59 | +28.50% | 40 | 223 | 35.25% |
| LVS240105C00045000 | 2023-12-01 10:20AM EST | 2024-01-05 | 2.72 | 2.71 | 2.95 | +2.72 | - | 2 | 119 | 34.33% |
| LVS240119C00045000 | 2023-12-01 3:08PM EST | 2024-01-19 | 3.25 | 3.20 | 3.25 | +0.51 | +18.61% | 229 | 1,581 | 33.69% |
| LVS240216C00045000 | 2023-12-01 3:36PM EST | 2024-02-16 | 3.95 | 3.80 | 3.95 | +3.95 | - | 499 | 75 | 35.50% |
| LVS240315C00045000 | 2023-12-01 3:57PM EST | 2024-03-15 | 4.40 | 4.25 | 4.40 | +0.50 | +12.82% | 30 | 4,761 | 35.08% |
| LVS240621C00045000 | 2023-12-01 3:26PM EST | 2024-06-21 | 5.80 | 5.75 | 5.90 | +0.45 | +8.41% | 10 | 434 | 36.43% |
| LVS250117C00045000 | 2023-12-01 10:27AM EST | 2025-01-17 | 8.13 | 7.80 | 8.25 | +0.28 | +3.57% | 1 | 213 | 37.84% |
| LVS260116C00045000 | 2023-12-01 10:46AM EST | 2026-01-16 | 10.50 | 10.20 | 11.05 | +0.50 | +5.00% | 1 | 17 | 38.40% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS231208P00045000 | 2023-12-01 3:37PM EST | 2023-12-08 | 0.13 | 0.14 | 0.17 | -0.30 | -69.77% | 53 | 207 | 32.03% |
| LVS231215P00045000 | 2023-12-01 3:40PM EST | 2023-12-15 | 0.36 | 0.37 | 0.39 | -0.32 | -47.06% | 610 | 4,349 | 30.52% |
| LVS231222P00045000 | 2023-12-01 12:20PM EST | 2023-12-22 | 0.55 | 0.52 | 0.57 | -0.40 | -42.11% | 7 | 121 | 29.69% |
| LVS231229P00045000 | 2023-12-01 3:45PM EST | 2023-12-29 | 0.63 | 0.64 | 0.69 | -0.32 | -33.68% | 29 | 134 | 28.37% |
| LVS240105P00045000 | 2023-12-01 12:57PM EST | 2024-01-05 | 0.88 | 0.78 | 0.86 | +0.88 | - | 28 | 132 | 28.66% |
| LVS240119P00045000 | 2023-12-01 3:54PM EST | 2024-01-19 | 1.07 | 1.06 | 1.11 | -0.39 | -26.71% | 175 | 5,294 | 28.25% |
| LVS240216P00045000 | 2023-12-01 3:54PM EST | 2024-02-16 | 1.66 | 1.65 | 1.72 | +1.66 | - | 20 | 360 | 30.18% |
| LVS240315P00045000 | 2023-12-01 10:49AM EST | 2024-03-15 | 2.12 | 2.04 | 2.10 | -0.24 | -10.17% | 1 | 3,743 | 29.83% |
| LVS240621P00045000 | 2023-12-01 1:47PM EST | 2024-06-21 | 3.15 | 3.10 | 3.30 | -0.35 | -10.00% | 2 | 2,190 | 30.46% |
| LVS250117P00045000 | 2023-12-01 3:29PM EST | 2025-01-17 | 4.85 | 4.80 | 5.00 | -0.55 | -10.19% | 3 | 1,773 | 30.25% |
| LVS260116P00045000 | 2023-11-29 1:55PM EST | 2026-01-16 | 7.45 | 6.75 | 7.50 | 0.00 | - | 166 | 253 | 31.65% |
