Deutsche Märkte geschlossen

Las Vegas Sands Corp. (LVS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,68-0,62 (-1,54%)
Ab 2:34PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:50.00
Callsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS211029C000500002021-10-27 11:26AM EDT2021-10-290.020.000.010.00-195118.75%
LVS211105C000500002021-10-28 11:52AM EDT2021-11-050.070.040.060.00-43519675.00%
LVS211112C000500002021-10-27 2:06PM EDT2021-11-120.200.080.090.00-3511261.72%
LVS211119C000500002021-10-27 3:21PM EDT2021-11-190.090.100.11-0.04-30.77%2273,51453.71%
LVS211126C000500002021-10-21 10:24AM EDT2021-11-260.100.110.150.00-102350.39%
LVS211217C000500002021-10-28 1:41PM EDT2021-12-170.320.290.31-0.05-13.51%248,43445.80%
LVS220121C000500002021-10-28 1:54PM EDT2022-01-210.660.610.66-0.12-15.38%2616,85043.70%
LVS220318C000500002021-10-28 1:54PM EDT2022-03-181.311.161.29-0.17-11.49%217,04243.14%
LVS220520C000500002021-10-28 2:05PM EDT2022-05-201.911.871.93-0.24-11.16%1914,26042.53%
LVS220617C000500002021-10-28 10:24AM EDT2022-06-172.162.092.19-0.41-15.95%11,25642.27%
LVS230120C000500002021-10-28 12:51PM EDT2023-01-204.204.004.15-0.32-7.08%709,19042.41%
LVS230317C000500002021-10-26 1:59PM EDT2023-03-174.084.254.500.00-501,06641.92%
LVS240119C000500002021-10-26 12:35PM EDT2024-01-196.405.908.40-0.30-4.48%14149.64%
Putsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LVS211029P000500002021-10-22 3:36PM EDT2021-10-299.5910.2010.350.00-5392146.88%
LVS211105P000500002021-10-14 11:13AM EDT2021-11-0510.6810.2510.35-1.11-9.41%12069.53%
LVS211112P000500002021-10-22 3:40PM EDT2021-11-1212.0810.3010.500.00-51661.13%
LVS211119P000500002021-10-27 2:08PM EDT2021-11-1910.1710.3010.45+0.88+9.47%139555.96%
LVS211126P000500002021-10-19 3:58PM EDT2021-11-269.9210.2510.550.00--5055.47%
LVS211217P000500002021-10-27 2:08PM EDT2021-12-1710.3610.5010.70+0.92+9.75%13,34248.29%
LVS220121P000500002021-10-27 3:04PM EDT2022-01-2110.3010.7510.900.00-305,24641.99%
LVS220318P000500002021-10-28 11:17AM EDT2022-03-1811.2011.3511.55+0.45+4.19%11,07942.38%
LVS220520P000500002021-10-22 12:06PM EDT2022-05-2011.6411.9012.05-1.70-12.74%13,79040.55%
LVS220617P000500002021-10-25 12:57PM EDT2022-06-1713.3212.1512.300.00-2740.38%
LVS230120P000500002021-10-21 3:35PM EDT2023-01-2014.6013.8514.050.00-51,99139.95%
LVS230317P000500002021-09-28 2:45PM EDT2023-03-1716.5011.6514.750.00-147441.58%
LVS240119P000500002021-10-21 3:46PM EDT2024-01-1916.5514.2518.350.00-21722048.12%