Deutsche Märkte öffnen in 4 Stunden 15 Minuten
Nikkei 225
39.712,92 +539,77 (+1,38%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
58.009,96 +1.529,72 (+2,71%) CMC Crypto 200
1.290,50 +41,37 (+3,31%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
LivaNova PLC (LIVN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LIVN240719C00047500 | 2024-06-06 12:04PM EDT | 47.50 | 7.80 | 4.90 | 9.50 | 0.00 | - | 31 | 30 | 64.16% |
| LIVN240719C00050000 | 2024-06-07 3:12PM EDT | 50.00 | 6.50 | 4.50 | 7.50 | 0.00 | - | 213 | 255 | 74.80% |
| LIVN240719C00052500 | 2024-06-18 12:09PM EDT | 52.50 | 4.60 | 2.30 | 5.20 | 0.00 | - | 9 | 1,265 | 58.69% |
| LIVN240719C00055000 | 2024-06-25 2:48PM EDT | 55.00 | 2.15 | 1.35 | 3.50 | -3.05 | -58.65% | 116 | 353 | 55.57% |
| LIVN240719C00057500 | 2024-06-25 11:49AM EDT | 57.50 | 1.45 | 0.75 | 1.50 | -0.27 | -15.70% | 14 | 898 | 54.10% |
| LIVN240719C00060000 | 2024-06-25 11:37AM EDT | 60.00 | 1.10 | 0.00 | 2.50 | -0.25 | -18.52% | 25 | 390 | 61.77% |
| LIVN240719C00062500 | 2024-05-14 11:49AM EDT | 62.50 | 5.10 | 0.50 | 3.90 | 0.00 | - | - | 57 | 94.04% |
| LIVN240719C00065000 | 2024-05-31 2:13PM EDT | 65.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 11 | 52 | 109.45% |
| LIVN240719C00070000 | 2024-05-14 3:55PM EDT | 70.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 25.00% |
| LIVN240719C00075000 | 2024-05-03 11:42AM EDT | 75.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 146.83% |
| LIVN240719C00085000 | 2024-05-17 3:45PM EDT | 85.00 | 0.70 | 0.00 | 1.10 | 0.00 | - | 1 | 5 | 117.48% |
| LIVN240719C00090000 | 2024-05-16 1:40PM EDT | 90.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | - | 22 | 119.92% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LIVN240719P00037500 | 2024-06-24 9:30AM EDT | 37.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 174.90% |
| LIVN240719P00040000 | 2024-04-18 10:39AM EDT | 40.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 96 | 153.66% |
| LIVN240719P00045000 | 2024-06-17 10:31AM EDT | 45.00 | 1.00 | 0.00 | 2.30 | 0.00 | - | 1 | 4 | 81.35% |
| LIVN240719P00047500 | 2024-06-13 3:49PM EDT | 47.50 | 1.50 | 0.00 | 0.90 | 0.00 | - | 2 | 281 | 58.40% |
| LIVN240719P00050000 | 2024-06-21 3:04PM EDT | 50.00 | 1.75 | 1.10 | 3.30 | 0.00 | - | 50 | 307 | 70.31% |
| LIVN240719P00052500 | 2024-06-25 3:02PM EDT | 52.50 | 2.05 | 1.65 | 2.50 | +0.16 | +8.47% | 40 | 1,683 | 55.52% |
| LIVN240719P00055000 | 2024-06-25 1:40PM EDT | 55.00 | 3.30 | 2.85 | 4.10 | +0.64 | +24.06% | 5 | 1,153 | 60.25% |
| LIVN240719P00057500 | 2024-06-24 11:32AM EDT | 57.50 | 4.00 | 3.70 | 7.50 | 0.00 | - | 8 | 158 | 57.69% |
| LIVN240719P00060000 | 2024-05-22 2:09PM EDT | 60.00 | 4.10 | 3.20 | 8.00 | 0.00 | - | 13 | 23 | 68.95% |
| LIVN240719P00062500 | 2024-05-30 2:16PM EDT | 62.50 | 5.00 | 6.60 | 11.50 | 0.00 | - | 3 | 203 | 101.86% |
| LIVN240719P00065000 | 2024-05-15 12:49PM EDT | 65.00 | 6.30 | 10.50 | 15.00 | 0.00 | - | - | 15 | 85.25% |
