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
53.022,27 +704,12 (+1,35%)
Lantheus Holdings, Inc. (LNTH)
NasdaqGM - NasdaqGM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNTH241018C00040000 | 2024-06-25 3:26PM EDT | 40.00 | 42.65 | 37.80 | 42.00 | 0.00 | - | 1 | 2 | 91.55% |
| LNTH241018C00042500 | 2024-04-03 2:47PM EDT | 42.50 | 20.10 | 32.50 | 36.50 | 0.00 | - | 3 | 47 | 55.08% |
| LNTH241018C00045000 | 2024-03-27 9:59AM EDT | 45.00 | 18.80 | 22.90 | 24.40 | 0.00 | - | 3 | 11 | 0.00% |
| LNTH241018C00047500 | 2024-05-14 12:37PM EDT | 47.50 | 33.25 | 32.10 | 36.10 | 0.00 | - | 1 | 11 | 97.29% |
| LNTH241018C00050000 | 2024-04-10 1:17PM EDT | 50.00 | 14.90 | 26.80 | 29.20 | 0.00 | - | 4 | 16 | 50.34% |
| LNTH241018C00052500 | 2024-04-26 11:21AM EDT | 52.50 | 17.31 | 25.80 | 29.90 | 0.00 | - | 2 | 12 | 67.16% |
| LNTH241018C00055000 | 2024-04-16 2:14PM EDT | 55.00 | 13.50 | 25.00 | 29.30 | 0.00 | - | 1 | 45 | 81.84% |
| LNTH241018C00057500 | 2024-04-15 11:44AM EDT | 57.50 | 10.80 | 24.30 | 25.20 | 0.00 | - | 1 | 16 | 75.95% |
| LNTH241018C00060000 | 2024-07-02 1:58PM EDT | 60.00 | 21.50 | 19.10 | 23.50 | 0.00 | - | 1 | 57 | 60.23% |
| LNTH241018C00062500 | 2024-06-28 11:10AM EDT | 62.50 | 21.00 | 17.20 | 21.50 | 0.00 | - | 2 | 13 | 59.23% |
| LNTH241018C00065000 | 2024-06-27 9:45AM EDT | 65.00 | 19.29 | 16.90 | 19.50 | 0.00 | - | 1 | 38 | 63.92% |
| LNTH241018C00067500 | 2024-06-27 10:59AM EDT | 67.50 | 15.50 | 15.00 | 17.10 | 0.00 | - | 2 | 16 | 59.79% |
| LNTH241018C00070000 | 2024-07-05 9:31AM EDT | 70.00 | 13.75 | 12.60 | 14.10 | +0.25 | +1.85% | 1 | 138 | 51.59% |
| LNTH241018C00072500 | 2024-06-13 3:46PM EDT | 72.50 | 13.30 | 11.70 | 13.00 | 0.00 | - | 2 | 148 | 54.74% |
| LNTH241018C00075000 | 2024-07-05 2:11PM EDT | 75.00 | 10.50 | 10.40 | 10.80 | -1.80 | -14.63% | 6 | 182 | 52.14% |
| LNTH241018C00077500 | 2024-06-24 12:24PM EDT | 77.50 | 9.20 | 9.10 | 9.50 | 0.00 | - | 27 | 31 | 51.73% |
| LNTH241018C00080000 | 2024-07-02 3:58PM EDT | 80.00 | 8.20 | 7.80 | 8.20 | +0.40 | +5.13% | 1 | 334 | 50.65% |
| LNTH241018C00082500 | 2024-07-03 9:42AM EDT | 82.50 | 7.10 | 6.80 | 7.10 | +0.53 | +8.07% | 1 | 102 | 50.40% |
| LNTH241018C00085000 | 2024-07-02 1:12PM EDT | 85.00 | 6.10 | 5.80 | 6.10 | +0.27 | +4.63% | 1 | 314 | 50.72% |
| LNTH241018C00087500 | 2024-06-27 1:28PM EDT | 87.50 | 5.40 | 4.00 | 5.30 | 0.00 | - | 5 | 49 | 50.73% |
| LNTH241018C00090000 | 2024-07-05 12:12PM EDT | 90.00 | 4.33 | 4.20 | 4.50 | -0.37 | -7.87% | 21 | 1,321 | 50.17% |
| LNTH241018C00092500 | 2024-06-25 11:51AM EDT | 92.50 | 4.10 | 3.50 | 5.00 | 0.00 | - | 1 | 5 | 52.62% |
| LNTH241018C00095000 | 2024-06-26 3:26PM EDT | 95.00 | 2.85 | 3.00 | 5.00 | 0.00 | - | 5 | 199 | 54.74% |
| LNTH241018C00100000 | 2024-06-20 11:06AM EDT | 100.00 | 3.30 | 1.55 | 3.20 | 0.00 | - | 2 | 29 | 55.93% |
| LNTH241018C00105000 | 2024-06-11 1:35PM EDT | 105.00 | 1.80 | 1.35 | 2.90 | 0.00 | - | 1 | 6 | 53.31% |
| LNTH241018C00110000 | 2024-06-17 11:42AM EDT | 110.00 | 1.20 | 0.95 | 1.55 | 0.00 | - | 1 | 36 | 53.05% |
| LNTH241018C00115000 | 2024-06-11 2:19PM EDT | 115.00 | 0.90 | 0.60 | 1.25 | 0.00 | - | 5 | 7 | 50.29% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LNTH241018P00030000 | 2024-03-20 11:03AM EDT | 30.00 | 0.83 | 0.20 | 2.60 | 0.00 | - | 2 | 4 | 135.11% |
| LNTH241018P00032500 | 2024-05-20 12:14PM EDT | 32.50 | 0.05 | 0.00 | 1.70 | 0.00 | - | 2 | 10 | 110.74% |
| LNTH241018P00035000 | 2024-03-25 11:31AM EDT | 35.00 | 1.05 | 0.65 | 0.85 | 0.00 | - | 1 | 1 | 99.71% |
| LNTH241018P00037500 | 2024-05-08 10:17AM EDT | 37.50 | 0.40 | 0.00 | 2.30 | 0.00 | - | 1 | 4 | 102.25% |
| LNTH241018P00040000 | 2024-02-16 10:30AM EDT | 40.00 | 2.55 | 1.10 | 2.15 | 0.00 | - | 1 | 1 | 104.00% |
| LNTH241018P00042500 | 2024-03-21 11:08AM EDT | 42.50 | 2.21 | 1.45 | 1.80 | 0.00 | - | 1 | 6 | 96.34% |
| LNTH241018P00045000 | 2024-03-14 3:30PM EDT | 45.00 | 2.78 | 2.25 | 2.70 | 0.00 | - | 1 | 1 | 101.83% |
| LNTH241018P00047500 | 2024-05-03 3:21PM EDT | 47.50 | 0.76 | 0.15 | 2.20 | 0.00 | - | 4 | 75 | 74.93% |
| LNTH241018P00050000 | 2024-04-11 11:57AM EDT | 50.00 | 3.50 | 0.70 | 0.90 | 0.00 | - | 5 | 63 | 62.16% |
| LNTH241018P00052500 | 2024-06-20 10:33AM EDT | 52.50 | 0.90 | 0.05 | 2.70 | 0.00 | - | 2 | 33 | 65.97% |
| LNTH241018P00055000 | 2024-04-29 12:04PM EDT | 55.00 | 3.40 | 0.00 | 2.40 | 0.00 | - | 10 | 48 | 57.74% |
| LNTH241018P00057500 | 2024-05-02 3:06PM EDT | 57.50 | 1.80 | 0.45 | 3.10 | 0.00 | - | 3 | 5 | 59.42% |
| LNTH241018P00060000 | 2024-06-07 11:55AM EDT | 60.00 | 1.40 | 0.55 | 3.50 | 0.00 | - | 1 | 9 | 56.35% |
| LNTH241018P00062500 | 2024-06-26 3:18PM EDT | 62.50 | 2.00 | 0.30 | 3.80 | 0.00 | - | 1 | 78 | 50.81% |
| LNTH241018P00065000 | 2024-06-25 1:58PM EDT | 65.00 | 1.89 | 1.75 | 2.95 | 0.00 | - | 1 | 35 | 52.97% |
| LNTH241018P00067500 | 2024-07-02 11:31AM EDT | 67.50 | 2.85 | 1.95 | 3.60 | 0.00 | - | 1 | 73 | 51.88% |
| LNTH241018P00070000 | 2024-06-28 3:30PM EDT | 70.00 | 3.60 | 3.40 | 3.80 | 0.00 | - | 10 | 109 | 46.94% |
| LNTH241018P00072500 | 2024-06-28 3:20PM EDT | 72.50 | 4.40 | 4.30 | 4.60 | 0.00 | - | 4 | 58 | 45.79% |
| LNTH241018P00075000 | 2024-06-25 11:42AM EDT | 75.00 | 5.00 | 5.30 | 5.60 | 0.00 | - | 3 | 126 | 45.18% |
| LNTH241018P00077500 | 2024-06-27 12:58PM EDT | 77.50 | 6.50 | 6.50 | 6.80 | 0.00 | - | 1 | 98 | 45.01% |
| LNTH241018P00080000 | 2024-07-03 9:35AM EDT | 80.00 | 7.90 | 7.80 | 8.10 | 0.00 | - | 1 | 181 | 44.63% |
| LNTH241018P00082500 | 2024-06-27 1:17PM EDT | 82.50 | 9.10 | 9.20 | 9.50 | 0.00 | - | 1 | 57 | 44.10% |
| LNTH241018P00085000 | 2024-06-25 12:08PM EDT | 85.00 | 9.80 | 10.70 | 11.10 | 0.00 | - | 1 | 109 | 44.03% |
| LNTH241018P00087500 | 2024-06-17 12:33PM EDT | 87.50 | 10.40 | 12.30 | 14.50 | 0.00 | - | 1 | 12 | 54.36% |
| LNTH241018P00090000 | 2024-06-17 1:32PM EDT | 90.00 | 11.90 | 12.90 | 16.30 | 0.00 | - | 21 | 27 | 54.53% |
| LNTH241018P00100000 | 2024-05-15 3:02PM EDT | 100.00 | 21.60 | 19.80 | 23.50 | 0.00 | - | - | 1 | 49.79% |
