Deutsche Märkte geschlossen
DAX
15.696,33 -9,48 (-0,06%) Euro Stoxx 50
4.233,87 +12,99 (+0,31%) Dow Jones 30
35.676,47 +185,78 (+0,52%) Gold
1.803,70 +4,90 (+0,27%) EUR/USD
1,1690 +0,0084 (+0,72%) BTC-EUR
52.327,42 +1.524,16 (+3,00%)
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.
Strike:45.00
Callsfür29. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS211029C00045000 | 2021-10-27 3:04PM EDT | 2021-10-29 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 62 | 1,067 | 68.75% |
| LVS211105C00045000 | 2021-10-28 2:04PM EDT | 2021-11-05 | 0.10 | 0.10 | 0.11 | -0.07 | -41.18% | 57 | 578 | 53.13% |
| LVS211112C00045000 | 2021-10-28 12:42PM EDT | 2021-11-12 | 0.23 | 0.19 | 0.21 | -0.03 | -11.54% | 36 | 210 | 47.36% |
| LVS211119C00045000 | 2021-10-28 1:58PM EDT | 2021-11-19 | 0.31 | 0.31 | 0.33 | -0.11 | -26.19% | 1,819 | 6,497 | 45.12% |
| LVS211126C00045000 | 2021-10-28 12:55PM EDT | 2021-11-26 | 0.42 | 0.37 | 0.42 | -0.11 | -20.75% | 42 | 143 | 42.77% |
| LVS211217C00045000 | 2021-10-28 1:49PM EDT | 2021-12-17 | 0.85 | 0.78 | 0.83 | -0.12 | -12.37% | 196 | 20,976 | 42.48% |
| LVS220121C00045000 | 2021-10-28 1:28PM EDT | 2022-01-21 | 1.45 | 1.37 | 1.42 | -0.20 | -12.12% | 153 | 13,370 | 41.92% |
| LVS220318C00045000 | 2021-10-28 1:59PM EDT | 2022-03-18 | 2.32 | 2.30 | 2.36 | -0.28 | -10.77% | 105 | 6,599 | 42.97% |
| LVS220520C00045000 | 2021-10-28 1:55PM EDT | 2022-05-20 | 3.20 | 3.10 | 3.20 | -0.22 | -6.43% | 245 | 6,230 | 43.12% |
| LVS220617C00045000 | 2021-10-22 2:24PM EDT | 2022-06-17 | 3.50 | 3.40 | 3.50 | -0.40 | -10.26% | 5 | 70 | 42.86% |
| LVS230120C00045000 | 2021-10-27 3:02PM EDT | 2023-01-20 | 5.50 | 5.50 | 5.65 | -0.45 | -7.56% | 15 | 6,555 | 43.13% |
| LVS230317C00045000 | 2021-10-25 9:33AM EDT | 2023-03-17 | 5.96 | 5.50 | 6.10 | -0.24 | -3.87% | 5 | 547 | 43.08% |
| LVS240119C00045000 | 2021-10-27 12:02PM EDT | 2024-01-19 | 7.50 | 6.30 | 9.45 | -1.20 | -13.79% | 1 | 96 | 48.21% |
Putsfür29. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS211029P00045000 | 2021-10-27 1:13PM EDT | 2021-10-29 | 5.01 | 5.15 | 5.30 | +0.50 | +11.09% | 3 | 68 | 90.63% |
| LVS211105P00045000 | 2021-10-28 12:39PM EDT | 2021-11-05 | 5.14 | 5.25 | 5.35 | -1.91 | -27.09% | 3 | 320 | 50.78% |
| LVS211112P00045000 | 2021-10-22 2:53PM EDT | 2021-11-12 | 6.82 | 5.35 | 5.45 | 0.00 | - | 1 | 20 | 45.80% |
| LVS211119P00045000 | 2021-10-28 1:49PM EDT | 2021-11-19 | 5.34 | 5.45 | 5.55 | +0.84 | +18.67% | 31 | 476 | 43.16% |
| LVS211126P00045000 | 2021-10-22 3:19PM EDT | 2021-11-26 | 7.19 | 5.45 | 5.80 | 0.00 | - | 2 | 4 | 46.63% |
| LVS211217P00045000 | 2021-10-28 2:00PM EDT | 2021-12-17 | 5.98 | 5.90 | 6.05 | +0.33 | +5.84% | 8 | 9,898 | 41.53% |
| LVS220121P00045000 | 2021-10-28 12:41PM EDT | 2022-01-21 | 6.40 | 6.45 | 6.60 | +0.43 | +7.20% | 12 | 6,305 | 40.67% |
| LVS220318P00045000 | 2021-10-27 1:24PM EDT | 2022-03-18 | 7.18 | 7.35 | 7.45 | +0.33 | +4.82% | 1 | 2,885 | 41.11% |
| LVS220520P00045000 | 2021-10-26 11:26AM EDT | 2022-05-20 | 8.10 | 8.10 | 8.25 | 0.00 | - | 1 | 4,234 | 41.27% |
| LVS220617P00045000 | 2021-10-18 9:30AM EDT | 2022-06-17 | 8.72 | 8.40 | 8.55 | 0.00 | - | - | 2 | 41.15% |
| LVS230120P00045000 | 2021-10-27 1:37PM EDT | 2023-01-20 | 10.00 | 10.30 | 10.45 | 0.00 | - | 102 | 2,598 | 40.52% |
| LVS230317P00045000 | 2021-10-27 2:58PM EDT | 2023-03-17 | 10.10 | 10.50 | 10.80 | 0.00 | - | 1 | 10 | 40.09% |
| LVS240119P00045000 | 2021-10-08 3:09PM EDT | 2024-01-19 | 14.00 | 12.15 | 13.80 | 0.00 | - | 10 | 60 | 44.33% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
