Deutsche Märkte öffnen in 4 Stunden 40 Minuten
Nikkei 225
39.718,91 +135,83 (+0,34%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
59.070,86 +2.463,95 (+4,35%) CMC Crypto 200
1.318,85 +35,02 (+2,73%) 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:
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 | 5.10 | 10.00 | 0.00 | - | 31 | 30 | 120.70% |
| LIVN240719C00050000 | 2024-06-07 3:12PM EDT | 50.00 | 6.50 | 3.00 | 7.50 | 0.00 | - | 213 | 255 | 98.83% |
| LIVN240719C00052500 | 2024-06-18 12:09PM EDT | 52.50 | 4.60 | 2.65 | 5.50 | 0.00 | - | 9 | 1,265 | 56.59% |
| LIVN240719C00055000 | 2024-06-28 3:58PM EDT | 55.00 | 1.55 | 1.20 | 2.20 | +0.10 | +6.90% | 11 | 453 | 45.80% |
| LIVN240719C00057500 | 2024-06-25 11:49AM EDT | 57.50 | 1.45 | 0.35 | 4.10 | 0.00 | - | 14 | 912 | 66.55% |
| LIVN240719C00060000 | 2024-06-25 11:37AM EDT | 60.00 | 1.10 | 0.00 | 2.40 | 0.00 | - | 25 | 414 | 60.01% |
| LIVN240719C00062500 | 2024-05-14 11:49AM EDT | 62.50 | 5.10 | 0.50 | 3.90 | 0.00 | - | - | 57 | 96.88% |
| LIVN240719C00065000 | 2024-06-26 9:39AM EDT | 65.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 50 | 114.40% |
| 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 | 157.23% |
| LIVN240719C00085000 | 2024-05-17 3:45PM EDT | 85.00 | 0.70 | 0.00 | 1.10 | 0.00 | - | 1 | 5 | 126.56% |
| LIVN240719C00090000 | 2024-05-16 1:40PM EDT | 90.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | - | 22 | 129.69% |
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 | 0.10 | 0.00 | - | 1 | 2 | 78.52% |
| LIVN240719P00040000 | 2024-04-18 10:39AM EDT | 40.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 96 | 179.44% |
| LIVN240719P00045000 | 2024-06-17 10:31AM EDT | 45.00 | 1.00 | 0.00 | 2.55 | 0.00 | - | 1 | 4 | 102.15% |
| LIVN240719P00047500 | 2024-06-13 3:49PM EDT | 47.50 | 1.50 | 0.00 | 2.35 | 0.00 | - | 2 | 281 | 80.86% |
| LIVN240719P00050000 | 2024-06-21 3:04PM EDT | 50.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 50 | 307 | 92.38% |
| LIVN240719P00052500 | 2024-06-27 2:06PM EDT | 52.50 | 1.15 | 0.00 | 1.55 | 0.00 | - | 47 | 1,730 | 52.10% |
| LIVN240719P00055000 | 2024-06-28 2:41PM EDT | 55.00 | 1.60 | 0.95 | 2.05 | -1.70 | -51.52% | 44 | 1,153 | 39.21% |
| LIVN240719P00057500 | 2024-06-24 11:32AM EDT | 57.50 | 4.00 | 1.45 | 5.50 | 0.00 | - | 8 | 158 | 78.76% |
| LIVN240719P00060000 | 2024-05-22 2:09PM EDT | 60.00 | 4.10 | 3.20 | 8.00 | 0.00 | - | 13 | 23 | 95.70% |
| LIVN240719P00062500 | 2024-05-30 2:16PM EDT | 62.50 | 5.00 | 5.20 | 10.00 | 0.00 | - | 3 | 0 | 99.61% |
| LIVN240719P00065000 | 2024-05-15 12:49PM EDT | 65.00 | 6.30 | 10.50 | 15.00 | 0.00 | - | - | 15 | 118.31% |
