Deutsche Märkte öffnen in 4 Stunden 53 Minuten
Nikkei 225
39.700,14 +117,06 (+0,30%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
59.267,15 +2.675,34 (+4,73%) CMC Crypto 200
1.317,34 +33,51 (+2,61%) Nasdaq Compositive
17.732,60 -126,10 (-0,71%) S&P 500
5.460,48 -22,39 (-0,41%)
LivaNova PLC (LIVN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LIVN241018C00052500 | 2024-04-03 2:53PM EDT | 52.50 | 7.90 | 14.70 | 18.00 | 0.00 | - | 11 | 17 | 131.86% |
| LIVN241018C00055000 | 2024-05-07 9:30AM EDT | 55.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 0.20% |
| LIVN241018C00057500 | 2024-05-03 2:45PM EDT | 57.50 | 12.40 | 7.70 | 11.20 | 0.00 | - | 2 | 537 | 88.16% |
| LIVN241018C00060000 | 2024-04-30 11:52AM EDT | 60.00 | 5.70 | 6.80 | 10.00 | 0.00 | - | 10 | 45 | 86.71% |
| LIVN241018C00062500 | 2024-05-20 12:59PM EDT | 62.50 | 7.00 | 0.50 | 5.00 | 0.00 | - | 22 | 127 | 64.87% |
| LIVN241018C00065000 | 2024-05-30 12:52PM EDT | 65.00 | 5.00 | 0.10 | 4.50 | 0.00 | - | 3 | 7 | 66.48% |
| LIVN241018C00067500 | 2024-06-27 9:30AM EDT | 67.50 | 1.60 | 1.00 | 2.60 | 0.00 | - | 1 | 35 | 54.46% |
| LIVN241018C00070000 | 2024-05-30 11:52AM EDT | 70.00 | 3.50 | 0.15 | 2.20 | 0.00 | - | 10 | 23 | 55.04% |
| LIVN241018C00075000 | 2024-06-28 9:30AM EDT | 75.00 | 0.90 | 0.05 | 4.80 | -1.05 | -53.85% | 1 | 12 | 65.60% |
| LIVN241018C00080000 | 2024-05-08 9:30AM EDT | 80.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LIVN241018C00085000 | 2024-06-11 10:13AM EDT | 85.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 79.25% |
| LIVN241018C00090000 | 2024-06-11 10:13AM EDT | 90.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 85.25% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LIVN241018P00037500 | 2024-06-20 9:30AM EDT | 37.50 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 10 | 84.40% |
| LIVN241018P00040000 | 2024-06-20 9:30AM EDT | 40.00 | 1.30 | 0.05 | 5.00 | 0.00 | - | - | 1 | 76.25% |
| LIVN241018P00042500 | 2024-06-21 9:30AM EDT | 42.50 | 1.50 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 66.75% |
| LIVN241018P00045000 | 2024-06-21 9:30AM EDT | 45.00 | 1.90 | 0.15 | 5.00 | 0.00 | - | 1 | 0 | 58.13% |
| LIVN241018P00047500 | 2024-04-29 2:32PM EDT | 47.50 | 3.20 | 0.50 | 4.90 | 0.00 | - | - | 4 | 50.39% |
| LIVN241018P00050000 | 2024-04-30 3:33PM EDT | 50.00 | 3.70 | 0.10 | 3.90 | 0.00 | - | 12 | 13 | 52.54% |
| LIVN241018P00052500 | 2024-05-03 3:11PM EDT | 52.50 | 3.00 | 2.05 | 5.00 | 0.00 | - | 6 | 96 | 52.00% |
| LIVN241018P00055000 | 2024-06-21 3:21PM EDT | 55.00 | 5.20 | 2.35 | 6.50 | 0.00 | - | 2 | 427 | 53.49% |
| LIVN241018P00057500 | 2024-05-14 2:56PM EDT | 57.50 | 4.10 | 5.80 | 8.70 | 0.00 | - | 14 | 174 | 59.49% |
| LIVN241018P00060000 | 2024-05-21 2:41PM EDT | 60.00 | 5.50 | 6.90 | 10.00 | 0.00 | - | 2 | 185 | 56.84% |
| LIVN241018P00062500 | 2024-05-09 2:19PM EDT | 62.50 | 6.10 | 8.60 | 12.80 | 0.00 | - | 14 | 52 | 65.91% |
| LIVN241018P00065000 | 2024-05-21 2:04PM EDT | 65.00 | 8.40 | 9.10 | 13.50 | 0.00 | - | 11 | 24 | 56.08% |
