Deutsche Märkte schließen in 38 Minuten
DAX
15.316,59 +174,57 (+1,15%) Euro Stoxx 50
4.227,23 +59,02 (+1,42%) Dow Jones 30
32.566,69 +172,44 (+0,53%) Gold
1.969,30 -4,20 (-0,21%) EUR/USD
1,0841 -0,0006 (-0,05%) Bitcoin EUR
26.100,74 +1.216,83 (+4,89%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:52AM EDT. Markt geöffnet.
Strike:50.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS230331C00050000 | 2023-03-27 1:46PM EDT | 2023-03-31 | 4.65 | 4.90 | 5.15 | 0.00 | - | 9 | 18 | 85.35% |
| LVS230406C00050000 | 2023-03-27 1:46PM EDT | 2023-04-06 | 4.82 | 5.05 | 5.40 | 0.00 | - | 4 | 4 | 60.06% |
| LVS230414C00050000 | 2023-03-16 2:58PM EDT | 2023-04-14 | 5.50 | 5.30 | 5.40 | 0.00 | - | - | 1 | 49.61% |
| LVS230421C00050000 | 2023-03-27 10:55AM EDT | 2023-04-21 | 5.00 | 5.50 | 5.70 | 0.00 | - | 2 | 172 | 49.37% |
| LVS230428C00050000 | 2023-03-17 1:24PM EDT | 2023-04-28 | 6.06 | 5.80 | 6.15 | 0.00 | - | 5 | 25 | 52.64% |
| LVS230519C00050000 | 2023-03-28 1:21PM EDT | 2023-05-19 | 6.25 | 6.55 | 6.70 | 0.00 | - | 21 | 193 | 48.76% |
| LVS230616C00050000 | 2023-03-29 10:21AM EDT | 2023-06-16 | 7.50 | 7.35 | 7.50 | +0.28 | +3.88% | 4 | 907 | 48.39% |
| LVS230915C00050000 | 2023-03-21 2:58PM EDT | 2023-09-15 | 9.95 | 9.30 | 9.55 | 0.00 | - | 1 | 2,433 | 48.41% |
| LVS240119C00050000 | 2023-03-27 11:17AM EDT | 2024-01-19 | 10.80 | 11.40 | 11.55 | 0.00 | - | 12 | 2,004 | 47.86% |
| LVS240621C00050000 | 2023-03-22 1:53PM EDT | 2024-06-21 | 13.48 | 13.00 | 13.60 | 0.00 | - | - | 2 | 48.10% |
| LVS250117C00050000 | 2023-03-23 2:47PM EDT | 2025-01-17 | 14.75 | 15.15 | 15.65 | 0.00 | - | 21 | 216 | 47.44% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS230331P00050000 | 2023-03-28 10:20AM EDT | 2023-03-31 | 0.06 | 0.02 | 0.03 | 0.00 | - | 25 | 837 | 52.34% |
| LVS230406P00050000 | 2023-03-28 10:33AM EDT | 2023-04-06 | 0.21 | 0.08 | 0.09 | 0.00 | - | 1 | 47 | 38.48% |
| LVS230414P00050000 | 2023-03-24 2:48PM EDT | 2023-04-14 | 0.64 | 0.21 | 0.26 | 0.00 | - | 10 | 8 | 36.91% |
| LVS230421P00050000 | 2023-03-29 10:31AM EDT | 2023-04-21 | 0.41 | 0.41 | 0.48 | -0.19 | -31.67% | 15 | 3,463 | 38.09% |
| LVS230428P00050000 | 2023-03-24 1:40PM EDT | 2023-04-28 | 1.24 | 0.68 | 0.86 | 0.00 | - | 2 | 6 | 42.38% |
| LVS230519P00050000 | 2023-03-29 10:30AM EDT | 2023-05-19 | 1.26 | 1.29 | 1.32 | -0.20 | -13.70% | 15 | 2,301 | 40.04% |
| LVS230616P00050000 | 2023-03-29 10:33AM EDT | 2023-06-16 | 1.87 | 1.85 | 1.91 | -0.34 | -15.38% | 4 | 2,120 | 39.31% |
| LVS230915P00050000 | 2023-03-28 11:25AM EDT | 2023-09-15 | 3.70 | 3.25 | 3.35 | 0.00 | - | 4 | 1,312 | 37.96% |
| LVS240119P00050000 | 2023-03-28 11:46AM EDT | 2024-01-19 | 5.05 | 4.60 | 4.75 | 0.00 | - | 147 | 3,610 | 36.69% |
| LVS250117P00050000 | 2023-03-23 3:00PM EDT | 2025-01-17 | 7.85 | 7.15 | 7.40 | 0.00 | - | 8 | 442 | 34.50% |
