Deutsche Märkte geschlossen
DAX
17.910,93 -177,77 (-0,98%) Euro Stoxx 50
4.939,43 -50,45 (-1,01%) Dow Jones 30
37.851,53 -609,39 (-1,58%) Gold
2.342,30 +3,90 (+0,17%) EUR/USD
1,0720 +0,0020 (+0,18%) Bitcoin EUR
59.391,47 -1.050,54 (-1,74%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:32AM EDT. Markt geöffnet.
Strike:55.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240426C00055000 | 2024-04-24 3:30PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 959 | 93.75% |
| LVS240503C00055000 | 2024-04-23 3:01PM EDT | 2024-05-03 | 0.37 | 0.00 | 0.75 | 0.00 | - | 3 | 131 | 93.26% |
| LVS240510C00055000 | 2024-04-23 11:34AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.08 | 0.00 | - | 7 | 34 | 49.22% |
| LVS240517C00055000 | 2024-04-24 3:03PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.08 | 0.00 | - | 113 | 8,088 | 41.02% |
| LVS240524C00055000 | 2024-04-25 10:16AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.74 | -0.02 | -50.00% | 100 | 308 | 51.07% |
| LVS240531C00055000 | 2024-04-24 2:19PM EDT | 2024-05-31 | 0.02 | 0.01 | 1.25 | 0.00 | - | 100 | 101 | 53.76% |
| LVS240621C00055000 | 2024-04-24 2:42PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.12 | 0.00 | - | 44 | 2,965 | 28.03% |
| LVS240719C00055000 | 2024-04-23 10:04AM EDT | 2024-07-19 | 0.38 | 0.28 | 0.32 | 0.00 | - | 6 | 39 | 28.91% |
| LVS240920C00055000 | 2024-04-24 12:04PM EDT | 2024-09-20 | 0.72 | 0.85 | 0.91 | 0.00 | - | 3 | 1,524 | 30.40% |
| LVS241220C00055000 | 2024-04-23 3:49PM EDT | 2024-12-20 | 1.94 | 1.84 | 1.94 | 0.00 | - | 11 | 23 | 32.74% |
| LVS250117C00055000 | 2024-04-25 10:59AM EDT | 2025-01-17 | 2.17 | 2.14 | 2.31 | +0.25 | +13.02% | 35 | 3,028 | 33.69% |
| LVS250620C00055000 | 2024-04-23 10:09AM EDT | 2025-06-20 | 3.95 | 3.30 | 3.80 | 0.00 | - | 202 | 290 | 35.02% |
| LVS260116C00055000 | 2024-04-25 10:57AM EDT | 2026-01-16 | 5.36 | 5.25 | 5.45 | +0.35 | +6.99% | 5 | 394 | 35.65% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS240426P00055000 | 2024-04-03 1:51PM EDT | 2024-04-26 | 2.40 | 8.90 | 9.25 | 0.00 | - | 33 | 0 | 140.63% |
| LVS240503P00055000 | 2024-03-22 1:02PM EDT | 2024-05-03 | 5.21 | 7.40 | 11.50 | 0.00 | - | 10 | 5 | 86.72% |
| LVS240510P00055000 | 2024-04-23 10:39AM EDT | 2024-05-10 | 9.11 | 7.95 | 9.60 | 0.00 | - | 1 | 2 | 72.95% |
| LVS240517P00055000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 9.27 | 9.00 | 9.85 | 0.00 | - | 1 | 975 | 52.93% |
| LVS240621P00055000 | 2024-04-24 10:37AM EDT | 2024-06-21 | 9.50 | 8.95 | 9.25 | 0.00 | - | 80 | 2,509 | 26.17% |
| LVS240719P00055000 | 2024-04-18 1:56PM EDT | 2024-07-19 | 9.54 | 9.10 | 9.45 | 0.00 | - | - | 70 | 28.08% |
| LVS240920P00055000 | 2024-04-19 12:04PM EDT | 2024-09-20 | 9.68 | 9.20 | 9.95 | 0.00 | - | 205 | 1,150 | 28.86% |
| LVS241220P00055000 | 2024-04-18 12:51PM EDT | 2024-12-20 | 10.00 | 9.10 | 10.95 | 0.00 | - | - | 4 | 31.54% |
| LVS250117P00055000 | 2024-04-17 3:55PM EDT | 2025-01-17 | 7.82 | 10.00 | 10.25 | 0.00 | - | 79 | 1,719 | 24.24% |
| LVS250620P00055000 | 2024-04-17 12:16PM EDT | 2025-06-20 | 9.00 | 10.90 | 13.20 | 0.00 | - | 6 | 106 | 36.29% |
| LVS260116P00055000 | 2024-02-28 12:36PM EDT | 2026-01-16 | 8.75 | 8.25 | 11.15 | 0.00 | - | 1 | 21 | 20.44% |
