Deutsche Märkte geschlossen
Nikkei 225
28.820,09 -278,15 (-0,96%) Dow Jones 30
35.664,09 +173,40 (+0,49%) BTC-EUR
52.168,96 +1.356,06 (+2,67%) CMC Crypto 200
1.474,58 +55,21 (+3,89%) Nasdaq Compositive
15.435,48 +199,64 (+1,31%) S&P 500
4.592,05 +40,37 (+0,89%)
Las Vegas Sands Corp. (LVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,68-0,62 (-1,54%)
Ab 2:37PM EDT. Markt geöffnet.
Strike:55.00
Callsfür29. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS211029C00055000 | 2021-10-20 3:51PM EDT | 2021-10-29 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 54 | 171.88% |
| LVS211105C00055000 | 2021-10-28 12:45PM EDT | 2021-11-05 | 0.03 | 0.03 | 0.04 | 0.00 | - | 127 | 334 | 95.31% |
| LVS211112C00055000 | 2021-10-21 3:00PM EDT | 2021-11-12 | 0.08 | 0.04 | 0.09 | 0.00 | - | 1 | 122 | 78.13% |
| LVS211119C00055000 | 2021-10-27 3:25PM EDT | 2021-11-19 | 0.06 | 0.06 | 0.07 | 0.00 | - | 3 | 1,013 | 65.23% |
| LVS211126C00055000 | 2021-10-18 10:25AM EDT | 2021-11-26 | 0.11 | 0.03 | 0.43 | +0.01 | +10.00% | 1 | 3 | 71.78% |
| LVS211217C00055000 | 2021-10-27 2:35PM EDT | 2021-12-17 | 0.19 | 0.16 | 0.17 | -0.03 | -13.64% | 11 | 14,535 | 51.47% |
| LVS220121C00055000 | 2021-10-28 11:27AM EDT | 2022-01-21 | 0.36 | 0.31 | 0.34 | -0.05 | -12.20% | 23 | 22,694 | 46.29% |
| LVS220318C00055000 | 2021-10-28 1:23PM EDT | 2022-03-18 | 0.73 | 0.70 | 0.74 | -0.13 | -15.12% | 9 | 5,459 | 44.17% |
| LVS220520C00055000 | 2021-10-28 1:50PM EDT | 2022-05-20 | 1.17 | 1.15 | 1.18 | -0.18 | -13.33% | 41 | 1,477 | 42.60% |
| LVS220617C00055000 | 2021-10-22 3:57PM EDT | 2022-06-17 | 1.33 | 1.32 | 1.37 | 0.00 | - | 34 | 106 | 42.07% |
| LVS230120C00055000 | 2021-10-21 3:44PM EDT | 2023-01-20 | 3.35 | 2.93 | 3.10 | 0.00 | - | 1 | 6,047 | 42.21% |
| LVS230317C00055000 | 2021-10-08 9:52AM EDT | 2023-03-17 | 3.42 | 2.98 | 3.40 | +0.22 | +6.88% | 1 | 56 | 41.58% |
| LVS240119C00055000 | 2021-10-25 3:34PM EDT | 2024-01-19 | 6.00 | 4.70 | 7.30 | +0.88 | +17.19% | 1 | 14 | 49.80% |
Putsfür29. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LVS211029P00055000 | 2021-09-20 12:31PM EDT | 2021-10-29 | 17.97 | 16.95 | 17.10 | 0.00 | - | 2 | 0 | 492.19% |
| LVS211105P00055000 | 2021-10-26 11:49AM EDT | 2021-11-05 | 15.65 | 15.10 | 15.35 | 0.00 | - | 1 | 12 | 92.97% |
| LVS211119P00055000 | 2021-10-25 10:55AM EDT | 2021-11-19 | 16.59 | 15.25 | 15.40 | 0.00 | - | 5 | 34 | 67.38% |
| LVS211217P00055000 | 2021-10-27 12:57PM EDT | 2021-12-17 | 14.67 | 15.30 | 15.50 | 0.00 | - | 4 | 1,519 | 52.44% |
| LVS220121P00055000 | 2021-10-25 10:55AM EDT | 2022-01-21 | 17.20 | 15.40 | 15.60 | 0.00 | - | 9 | 3,220 | 44.34% |
| LVS220318P00055000 | 2021-10-21 11:04AM EDT | 2022-03-18 | 16.60 | 15.80 | 15.95 | 0.00 | - | 6 | 442 | 42.24% |
| LVS220520P00055000 | 2021-10-27 11:54AM EDT | 2022-05-20 | 15.55 | 16.20 | 16.30 | 0.00 | - | 1 | 1,247 | 40.11% |
| LVS220617P00055000 | 2021-10-21 11:24AM EDT | 2022-06-17 | 17.51 | 16.30 | 16.80 | 0.00 | - | 1 | 8 | 43.30% |
| LVS230120P00055000 | 2021-10-21 12:54PM EDT | 2023-01-20 | 17.45 | 17.75 | 18.00 | 0.00 | - | 1 | 2,254 | 39.56% |
| LVS230317P00055000 | 2021-10-14 1:27PM EDT | 2023-03-17 | 18.50 | 16.30 | 18.85 | 0.00 | - | 1 | 1 | 42.38% |
| LVS240119P00055000 | 2021-10-14 3:19PM EDT | 2024-01-19 | 20.76 | 18.35 | 21.70 | 0.00 | - | 1 | 68 | 45.94% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
