Deutsche Märkte geschlossen
DAX
18.475,45 +24,97 (+0,14%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dow Jones 30
39.375,87 +67,87 (+0,17%) Gold
2.399,80 +30,40 (+1,28%) EUR/USD
1,0844 +0,0029 (+0,27%) Bitcoin EUR
52.984,06 +613,86 (+1,17%)
Lantheus Holdings, Inc. (LNTH)
NasdaqGM - NasdaqGM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 37.20 | 41.30 | 0.00 | - | 1 | 1 | 207.03% |
| 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 | 219.63% |
| LNTH240719C00052500 | 2024-05-13 10:12AM EDT | 52.50 | 25.36 | 27.00 | 31.00 | 0.00 | - | 1 | 77 | 231.10% |
| LNTH240719C00055000 | 2024-06-17 2:45PM EDT | 55.00 | 27.80 | 22.20 | 26.30 | 0.00 | - | 20 | 162 | 120.70% |
| LNTH240719C00057500 | 2024-05-03 10:03AM EDT | 57.50 | 20.70 | 22.90 | 27.20 | 0.00 | - | 1 | 43 | 222.95% |
| LNTH240719C00060000 | 2024-06-26 9:30AM EDT | 60.00 | 21.68 | 17.30 | 21.30 | 0.00 | - | 1 | 98 | 99.22% |
| LNTH240719C00062500 | 2024-05-23 2:40PM EDT | 62.50 | 17.65 | 15.40 | 19.10 | 0.00 | - | 2 | 65 | 106.54% |
| LNTH240719C00065000 | 2024-07-02 9:45AM EDT | 65.00 | 15.75 | 12.30 | 16.50 | 0.00 | - | 1 | 532 | 79.98% |
| LNTH240719C00067500 | 2024-07-02 9:45AM EDT | 67.50 | 13.40 | 10.00 | 14.00 | 0.00 | - | 1 | 98 | 71.68% |
| LNTH240719C00070000 | 2024-06-18 11:31AM EDT | 70.00 | 12.35 | 7.70 | 11.60 | 0.00 | - | 1 | 123 | 63.97% |
| LNTH240719C00072500 | 2024-06-24 10:24AM EDT | 72.50 | 6.90 | 5.50 | 8.00 | 0.00 | - | 20 | 251 | 70.70% |
| LNTH240719C00075000 | 2024-07-05 10:31AM EDT | 75.00 | 5.30 | 4.90 | 5.50 | -0.10 | -1.85% | 2 | 865 | 54.98% |
| LNTH240719C00077500 | 2024-07-03 9:56AM EDT | 77.50 | 3.40 | 3.40 | 3.60 | 0.00 | - | 2 | 139 | 48.44% |
| LNTH240719C00080000 | 2024-07-05 12:37PM EDT | 80.00 | 2.40 | 2.20 | 2.65 | +0.10 | +4.35% | 3 | 577 | 53.08% |
| LNTH240719C00082500 | 2024-07-05 11:31AM EDT | 82.50 | 1.65 | 1.35 | 1.85 | +0.60 | +57.14% | 7 | 830 | 50.61% |
| LNTH240719C00085000 | 2024-07-05 3:45PM EDT | 85.00 | 1.25 | 0.90 | 1.30 | +0.05 | +4.17% | 73 | 1,545 | 53.39% |
| LNTH240719C00087500 | 2024-07-05 3:23PM EDT | 87.50 | 0.80 | 0.25 | 1.20 | -0.20 | -20.00% | 43 | 2,488 | 55.13% |
| LNTH240719C00090000 | 2024-07-01 2:16PM EDT | 90.00 | 0.66 | 0.40 | 0.70 | 0.00 | - | 16 | 1,213 | 59.18% |
| LNTH240719C00092500 | 2024-06-28 9:55AM EDT | 92.50 | 0.92 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 63.97% |
| LNTH240719C00095000 | 2024-07-03 12:36PM EDT | 95.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 24 | 331 | 59.57% |
| LNTH240719C00100000 | 2024-07-05 1:41PM EDT | 100.00 | 0.17 | 0.05 | 0.35 | -0.05 | -22.73% | 1 | 298 | 72.17% |
| LNTH240719C00110000 | 2024-03-07 1:22PM EDT | 110.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 106.15% |
| LNTH240719C00115000 | 2024-05-16 2:00PM EDT | 115.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 123.83% |
| LNTH240719C00120000 | 2024-07-01 3:07PM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 54 | 64 | 102.34% |
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 | 212.50% |
| LNTH240719P00032500 | 2024-06-24 10:35AM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 107 | 111 | 181.25% |
| LNTH240719P00035000 | 2024-06-24 10:35AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 117 | 167.19% |
| LNTH240719P00037500 | 2024-06-24 10:15AM EDT | 37.50 | 0.05 | 0.00 | 1.70 | 0.00 | - | 20 | 21 | 268.56% |
| LNTH240719P00040000 | 2024-06-24 10:35AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 154 | 140.63% |
| LNTH240719P00042500 | 2024-06-24 10:17AM EDT | 42.50 | 0.18 | 0.00 | 0.25 | 0.00 | - | 31 | 38 | 159.38% |
| LNTH240719P00045000 | 2024-07-01 2:12PM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 44 | 251 | 141.02% |
| LNTH240719P00047500 | 2024-07-02 11:39AM EDT | 47.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 52 | 123.83% |
| LNTH240719P00050000 | 2024-07-01 2:58PM EDT | 50.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 25 | 1,266 | 117.19% |
| LNTH240719P00052500 | 2024-07-01 3:00PM EDT | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 36 | 44 | 96.09% |
| LNTH240719P00055000 | 2024-07-01 3:07PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 60 | 136 | 91.41% |
| LNTH240719P00057500 | 2024-05-24 10:07AM EDT | 57.50 | 0.40 | 0.00 | 1.65 | 0.00 | - | 1 | 17 | 132.62% |
| LNTH240719P00060000 | 2024-05-07 1:13PM EDT | 60.00 | 0.45 | 0.00 | 1.45 | 0.00 | - | 3 | 71 | 114.55% |
| LNTH240719P00062500 | 2024-06-24 11:27AM EDT | 62.50 | 0.25 | 0.05 | 1.30 | 0.00 | - | 5 | 104 | 99.32% |
| LNTH240719P00065000 | 2024-06-10 10:54AM EDT | 65.00 | 0.30 | 0.00 | 2.05 | 0.00 | - | 2 | 684 | 98.63% |
| LNTH240719P00067500 | 2024-06-24 3:00PM EDT | 67.50 | 0.40 | 0.00 | 2.05 | 0.00 | - | 19 | 113 | 84.96% |
| LNTH240719P00070000 | 2024-07-01 2:31PM EDT | 70.00 | 0.60 | 0.00 | 1.45 | 0.00 | - | 1 | 459 | 62.94% |
| LNTH240719P00072500 | 2024-07-01 1:37PM EDT | 72.50 | 0.83 | 0.35 | 1.00 | 0.00 | - | 7 | 831 | 56.93% |
| LNTH240719P00075000 | 2024-07-05 11:15AM EDT | 75.00 | 1.40 | 1.00 | 1.20 | 0.00 | - | 15 | 434 | 46.85% |
| LNTH240719P00077500 | 2024-07-05 2:51PM EDT | 77.50 | 2.15 | 1.90 | 2.10 | +0.33 | +18.13% | 26 | 258 | 46.53% |
| LNTH240719P00080000 | 2024-07-03 11:58AM EDT | 80.00 | 3.40 | 3.00 | 3.50 | +0.20 | +6.25% | 1 | 666 | 48.68% |
| LNTH240719P00082500 | 2024-07-02 2:37PM EDT | 82.50 | 4.80 | 3.70 | 6.90 | 0.00 | - | 12 | 708 | 52.27% |
| LNTH240719P00085000 | 2024-06-20 12:35PM EDT | 85.00 | 5.30 | 5.00 | 8.20 | 0.00 | - | 9 | 45 | 73.05% |
| LNTH240719P00087500 | 2024-06-20 11:22AM EDT | 87.50 | 5.50 | 7.20 | 10.40 | 0.00 | - | - | 1 | 79.15% |
