Deutsche Märkte geschlossen
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.434,58 +762,78 (+1,28%) CMC Crypto 200
1.396,71 +14,14 (+1,02%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:47.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240426C00047000 | 2024-04-25 2:14PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 131 | 916 | 32.42% |
| LVS240503C00047000 | 2024-04-25 3:37PM EDT | 2024-05-03 | 0.28 | 0.27 | 0.29 | -0.12 | -30.00% | 162 | 710 | 28.22% |
| LVS240510C00047000 | 2024-04-25 3:44PM EDT | 2024-05-10 | 0.49 | 0.42 | 0.57 | +0.01 | +2.08% | 30 | 263 | 29.83% |
| LVS240524C00047000 | 2024-04-24 11:14AM EDT | 2024-05-24 | 0.75 | 0.21 | 1.07 | 0.00 | - | 2 | 7 | 32.08% |
| LVS240531C00047000 | 2024-04-25 10:02AM EDT | 2024-05-31 | 1.15 | 0.84 | 1.19 | +0.34 | +41.98% | 2 | 9 | 31.06% |
| LVS240621C00047000 | 2024-04-25 12:04PM EDT | 2024-06-21 | 1.52 | 1.33 | 1.36 | -0.01 | -0.65% | 2 | 912 | 27.22% |
| LVS240920C00047000 | 2024-04-25 2:22PM EDT | 2024-09-20 | 3.05 | 2.94 | 2.98 | +0.15 | +5.17% | 54 | 200 | 31.08% |
| LVS250117C00047000 | 2024-04-24 2:40PM EDT | 2025-01-17 | 4.60 | 4.60 | 5.25 | 0.00 | - | 250 | 1,108 | 37.76% |
| LVS250620C00047000 | 2024-04-24 12:24PM EDT | 2025-06-20 | 6.30 | 5.50 | 6.45 | 0.00 | - | 4 | 122 | 36.24% |
| LVS260116C00047000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 8.13 | 8.00 | 9.20 | -0.47 | -5.47% | 15 | 332 | 41.28% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240426P00047000 | 2024-04-25 1:46PM EDT | 2024-04-26 | 1.40 | 1.16 | 1.96 | -0.40 | -22.22% | 5 | 813 | 79.30% |
| LVS240503P00047000 | 2024-04-25 12:48PM EDT | 2024-05-03 | 1.54 | 1.65 | 1.74 | -0.09 | -5.52% | 36 | 190 | 28.22% |
| LVS240510P00047000 | 2024-04-25 3:53PM EDT | 2024-05-10 | 1.99 | 1.85 | 2.04 | +0.40 | +25.16% | 13 | 59 | 30.42% |
| LVS240524P00047000 | 2024-04-18 12:33PM EDT | 2024-05-24 | 2.22 | 1.57 | 3.35 | 0.00 | - | 12 | 23 | 48.41% |
| LVS240531P00047000 | 2024-04-19 11:42AM EDT | 2024-05-31 | 2.07 | 1.17 | 2.75 | 0.00 | - | 11 | 17 | 33.01% |
| LVS240621P00047000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 2.63 | 2.61 | 2.65 | -0.01 | -0.38% | 44 | 2,369 | 24.95% |
| LVS240920P00047000 | 2024-04-25 11:58AM EDT | 2024-09-20 | 3.75 | 3.80 | 3.90 | -0.30 | -7.41% | 33 | 623 | 26.51% |
| LVS250117P00047000 | 2024-04-24 3:53PM EDT | 2025-01-17 | 4.95 | 5.00 | 5.15 | 0.00 | - | 41 | 2,200 | 27.81% |
| LVS250620P00047000 | 2024-04-25 3:27PM EDT | 2025-06-20 | 6.30 | 6.00 | 6.40 | -0.05 | -0.79% | 4 | 599 | 28.57% |
| LVS260116P00047000 | 2024-04-24 10:19AM EDT | 2026-01-16 | 7.45 | 7.10 | 7.50 | 0.00 | - | 20 | 342 | 27.97% |
