Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.464,15 -1.884,11 (-3,23%)
Las Vegas Sands Corp. (LVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240517C00050000 | 2024-05-10 3:28PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 9 | 2,221 | 27.34% |
| LVS240524C00050000 | 2024-05-09 9:52AM EDT | 2024-05-24 | 0.15 | 0.07 | 0.08 | 0.00 | - | 1 | 102 | 25.39% |
| LVS240531C00050000 | 2024-05-09 12:12PM EDT | 2024-05-31 | 0.15 | 0.10 | 0.21 | -0.12 | -44.44% | 1 | 154 | 26.95% |
| LVS240607C00050000 | 2024-05-09 10:53AM EDT | 2024-06-07 | 0.42 | 0.21 | 0.47 | 0.00 | - | 1 | 55 | 31.06% |
| LVS240614C00050000 | 2024-05-10 3:28PM EDT | 2024-06-14 | 0.31 | 0.28 | 0.58 | -0.27 | -46.55% | 2 | 13 | 30.32% |
| LVS240621C00050000 | 2024-05-10 3:08PM EDT | 2024-06-21 | 0.43 | 0.41 | 0.45 | -0.22 | -33.85% | 6 | 4,386 | 24.93% |
| LVS240719C00050000 | 2024-05-10 2:56PM EDT | 2024-07-19 | 0.96 | 0.97 | 1.01 | -0.30 | -23.81% | 15 | 2,320 | 27.83% |
| LVS240920C00050000 | 2024-05-09 1:24PM EDT | 2024-09-20 | 2.21 | 0.62 | 2.06 | -0.19 | -7.92% | 65 | 2,707 | 30.36% |
| LVS241220C00050000 | 2024-05-09 10:36AM EDT | 2024-12-20 | 3.80 | 3.30 | 3.45 | 0.00 | - | 20 | 1,148 | 33.18% |
| LVS250117C00050000 | 2024-05-10 3:48PM EDT | 2025-01-17 | 3.77 | 3.75 | 3.85 | -0.16 | -4.07% | 901 | 2,199 | 33.90% |
| LVS250620C00050000 | 2024-05-10 2:14PM EDT | 2025-06-20 | 5.53 | 5.45 | 5.60 | -0.42 | -7.06% | 1 | 498 | 35.66% |
| LVS260116C00050000 | 2024-05-09 1:09PM EDT | 2026-01-16 | 7.65 | 7.10 | 7.40 | -0.16 | -2.05% | 1 | 668 | 36.41% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240517P00050000 | 2024-05-09 3:35PM EDT | 2024-05-17 | 2.98 | 3.30 | 3.55 | +0.19 | +6.81% | 2 | 1,570 | 36.91% |
| LVS240524P00050000 | 2024-05-09 1:40PM EDT | 2024-05-24 | 2.99 | 3.40 | 5.55 | 0.00 | - | 2 | 15 | 62.40% |
| LVS240531P00050000 | 2024-04-18 11:09AM EDT | 2024-05-31 | 4.00 | 3.40 | 4.60 | 0.00 | - | - | 7 | 54.15% |
| LVS240621P00050000 | 2024-05-09 2:45PM EDT | 2024-06-21 | 3.18 | 2.92 | 4.60 | +0.06 | +1.92% | 2 | 2,362 | 38.28% |
| LVS240719P00050000 | 2024-05-10 3:17PM EDT | 2024-07-19 | 4.05 | 3.95 | 4.05 | +0.27 | +7.14% | 361 | 614 | 21.61% |
| LVS240920P00050000 | 2024-05-09 11:55AM EDT | 2024-09-20 | 4.50 | 4.75 | 4.85 | 0.00 | - | 16 | 1,275 | 24.00% |
| LVS241220P00050000 | 2024-05-07 3:20PM EDT | 2024-12-20 | 5.68 | 5.70 | 5.80 | 0.00 | - | 4 | 124 | 25.42% |
| LVS250117P00050000 | 2024-05-10 2:22PM EDT | 2025-01-17 | 6.00 | 5.95 | 6.05 | +0.20 | +3.45% | 908 | 4,184 | 25.64% |
| LVS250620P00050000 | 2024-05-09 3:48PM EDT | 2025-06-20 | 7.00 | 7.10 | 7.35 | 0.00 | - | 200 | 628 | 26.94% |
| LVS260116P00050000 | 2024-05-09 1:30PM EDT | 2026-01-16 | 8.15 | 8.20 | 8.50 | 0.00 | - | 41 | 523 | 26.65% |
