Deutsche Märkte geschlossen
DAX
18.164,06 -126,60 (-0,69%) Euro Stoxx 50
4.906,33 -23,66 (-0,48%) Dow Jones 30
39.118,43 -51,09 (-0,13%) Gold
2.330,40 -8,50 (-0,36%) EUR/USD
1,0735 -0,0007 (-0,06%) Bitcoin EUR
57.564,26 -1.239,07 (-2,11%)
Lantheus Holdings, Inc. (LNTH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:27PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LNTH240719C00035000 | 2024-01-02 10:33AM EDT | 35.00 | 29.70 | 18.70 | 20.90 | 0.00 | - | 2 | 1 | 0.00% |
| LNTH240719C00040000 | 2024-06-25 3:26PM EDT | 40.00 | 41.95 | 37.80 | 41.60 | 0.00 | - | 1 | 1 | 168.16% |
| LNTH240719C00045000 | 2024-03-28 2:20PM EDT | 45.00 | 18.70 | 19.90 | 23.60 | 0.00 | - | 1 | 21 | 0.00% |
| LNTH240719C00047500 | 2024-03-28 2:20PM EDT | 47.50 | 16.60 | 17.70 | 20.90 | 0.00 | - | 1 | 4 | 0.00% |
| LNTH240719C00050000 | 2024-04-17 1:51PM EDT | 50.00 | 13.60 | 28.50 | 32.80 | 0.00 | - | 4 | 39 | 168.85% |
| LNTH240719C00052500 | 2024-05-13 10:12AM EDT | 52.50 | 25.36 | 27.00 | 31.00 | 0.00 | - | 1 | 77 | 182.67% |
| LNTH240719C00055000 | 2024-06-17 2:45PM EDT | 55.00 | 27.80 | 22.90 | 26.80 | 0.00 | - | 20 | 162 | 107.52% |
| LNTH240719C00057500 | 2024-05-03 10:03AM EDT | 57.50 | 20.70 | 22.90 | 27.20 | 0.00 | - | 1 | 43 | 179.00% |
| LNTH240719C00060000 | 2024-06-26 9:30AM EDT | 60.00 | 21.68 | 17.80 | 21.80 | 0.00 | - | 1 | 98 | 83.79% |
| LNTH240719C00062500 | 2024-05-23 2:40PM EDT | 62.50 | 17.65 | 15.40 | 19.10 | 0.00 | - | 2 | 65 | 71.48% |
| LNTH240719C00065000 | 2024-07-02 9:45AM EDT | 65.00 | 15.75 | 12.90 | 17.00 | +1.55 | +10.92% | 1 | 531 | 70.02% |
| LNTH240719C00067500 | 2024-07-02 9:45AM EDT | 67.50 | 13.40 | 10.60 | 14.60 | -3.50 | -20.71% | 1 | 97 | 64.55% |
| LNTH240719C00070000 | 2024-06-18 11:31AM EDT | 70.00 | 12.35 | 8.30 | 12.30 | 0.00 | - | 1 | 123 | 59.03% |
| LNTH240719C00072500 | 2024-06-24 10:24AM EDT | 72.50 | 6.90 | 6.50 | 10.00 | 0.00 | - | 20 | 251 | 56.93% |
| LNTH240719C00075000 | 2024-07-01 3:32PM EDT | 75.00 | 6.18 | 5.40 | 6.30 | 0.00 | - | 20 | 905 | 53.66% |
| LNTH240719C00077500 | 2024-07-02 11:40AM EDT | 77.50 | 4.40 | 3.90 | 4.30 | -1.21 | -21.57% | 3 | 140 | 46.68% |
| LNTH240719C00080000 | 2024-07-02 11:13AM EDT | 80.00 | 3.06 | 2.60 | 2.80 | +0.06 | +2.00% | 15 | 540 | 43.58% |
| LNTH240719C00082500 | 2024-07-02 11:38AM EDT | 82.50 | 1.78 | 1.65 | 1.90 | -0.30 | -14.42% | 11 | 646 | 44.68% |
| LNTH240719C00085000 | 2024-07-02 11:53AM EDT | 85.00 | 1.23 | 1.00 | 1.20 | -0.23 | -15.75% | 11 | 1,476 | 44.73% |
| LNTH240719C00087500 | 2024-07-01 2:14PM EDT | 87.50 | 1.00 | 0.20 | 1.05 | 0.00 | - | 57 | 2,034 | 51.42% |
| LNTH240719C00090000 | 2024-07-01 2:16PM EDT | 90.00 | 0.66 | 0.40 | 0.70 | 0.00 | - | 16 | 1,213 | 52.15% |
| LNTH240719C00092500 | 2024-06-28 9:55AM EDT | 92.50 | 0.92 | 0.05 | 1.80 | 0.00 | - | 1 | 2 | 64.99% |
| LNTH240719C00095000 | 2024-06-28 3:56PM EDT | 95.00 | 0.45 | 0.05 | 1.95 | 0.00 | - | 28 | 355 | 74.02% |
| LNTH240719C00100000 | 2024-07-01 11:28AM EDT | 100.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 298 | 61.23% |
| LNTH240719C00110000 | 2024-03-07 1:22PM EDT | 110.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 88.67% |
| LNTH240719C00115000 | 2024-05-16 2:00PM EDT | 115.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 103.66% |
| LNTH240719C00120000 | 2024-07-01 3:07PM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 54 | 64 | 85.74% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LNTH240719P00030000 | 2024-06-24 12:34PM EDT | 30.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 148 | 158 | 181.25% |
| LNTH240719P00032500 | 2024-06-24 10:35AM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 107 | 111 | 154.69% |
| LNTH240719P00035000 | 2024-06-24 10:35AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 117 | 142.19% |
| LNTH240719P00037500 | 2024-06-24 10:15AM EDT | 37.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 21 | 217.97% |
| LNTH240719P00040000 | 2024-06-24 10:35AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 154 | 120.31% |
| LNTH240719P00042500 | 2024-06-24 10:17AM EDT | 42.50 | 0.18 | 0.00 | 0.25 | 0.00 | - | 31 | 38 | 136.52% |
| LNTH240719P00045000 | 2024-07-01 2:12PM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 44 | 251 | 121.09% |
| LNTH240719P00047500 | 2024-07-02 11:39AM EDT | 47.50 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 1 | 53 | 106.25% |
| LNTH240719P00050000 | 2024-07-01 2:58PM EDT | 50.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 25 | 1,266 | 100.78% |
| LNTH240719P00052500 | 2024-07-01 3:00PM EDT | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 36 | 44 | 82.81% |
| LNTH240719P00055000 | 2024-07-01 3:07PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 60 | 136 | 78.91% |
| LNTH240719P00057500 | 2024-05-24 10:07AM EDT | 57.50 | 0.40 | 0.00 | 1.65 | 0.00 | - | 1 | 17 | 114.40% |
| LNTH240719P00060000 | 2024-05-07 1:13PM EDT | 60.00 | 0.45 | 0.00 | 1.45 | 0.00 | - | 3 | 71 | 99.02% |
| LNTH240719P00062500 | 2024-06-24 11:27AM EDT | 62.50 | 0.25 | 0.05 | 0.60 | 0.00 | - | 5 | 104 | 71.78% |
| LNTH240719P00065000 | 2024-06-10 10:54AM EDT | 65.00 | 0.30 | 0.05 | 1.45 | 0.00 | - | 2 | 684 | 77.73% |
| LNTH240719P00067500 | 2024-06-24 3:00PM EDT | 67.50 | 0.40 | 0.10 | 0.45 | 0.00 | - | 19 | 113 | 50.78% |
| LNTH240719P00070000 | 2024-07-01 2:31PM EDT | 70.00 | 0.60 | 0.30 | 0.55 | 0.00 | - | 1 | 459 | 50.68% |
| LNTH240719P00072500 | 2024-07-01 1:37PM EDT | 72.50 | 0.83 | 0.55 | 0.80 | 0.00 | - | 7 | 831 | 46.29% |
| LNTH240719P00075000 | 2024-07-01 12:06PM EDT | 75.00 | 1.40 | 1.05 | 1.30 | 0.00 | - | 1 | 434 | 44.04% |
| LNTH240719P00077500 | 2024-07-02 10:35AM EDT | 77.50 | 1.60 | 1.85 | 2.05 | -0.80 | -33.33% | 4 | 222 | 41.94% |
| LNTH240719P00080000 | 2024-07-02 9:46AM EDT | 80.00 | 2.85 | 2.95 | 3.30 | -0.25 | -8.06% | 1 | 683 | 42.58% |
| LNTH240719P00082500 | 2024-06-27 11:54AM EDT | 82.50 | 5.30 | 4.40 | 4.80 | 0.00 | - | 8 | 720 | 42.14% |
| LNTH240719P00085000 | 2024-06-20 12:35PM EDT | 85.00 | 5.30 | 5.10 | 7.40 | 0.00 | - | 7 | 45 | 55.18% |
| LNTH240719P00087500 | 2024-06-20 11:22AM EDT | 87.50 | 5.50 | 6.40 | 9.70 | 0.00 | - | - | 1 | 62.01% |
