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
53.060,08 +704,77 (+1,35%)
Lantheus Holdings, Inc. (LNTH)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LNTH250117C00025000 | 2024-04-05 10:56AM EDT | 25.00 | 36.61 | 49.70 | 53.70 | 0.00 | - | 2 | 4 | 0.00% |
| LNTH250117C00030000 | 2024-05-03 10:51AM EDT | 30.00 | 46.60 | 51.10 | 55.50 | 0.00 | - | 1 | 14 | 142.07% |
| LNTH250117C00040000 | 2024-06-03 9:36AM EDT | 40.00 | 44.65 | 38.80 | 43.10 | 0.00 | - | 5 | 12 | 81.49% |
| LNTH250117C00045000 | 2024-04-25 2:07PM EDT | 45.00 | 24.60 | 33.60 | 38.00 | 0.00 | - | 1 | 12 | 68.34% |
| LNTH250117C00050000 | 2024-06-26 2:45PM EDT | 50.00 | 31.75 | 29.60 | 34.00 | 0.00 | - | 1 | 49 | 67.40% |
| LNTH250117C00052500 | 2024-04-12 2:36PM EDT | 52.50 | 15.70 | 25.90 | 27.90 | 0.00 | - | 7 | 7 | 49.56% |
| LNTH250117C00055000 | 2024-07-02 1:47PM EDT | 55.00 | 28.00 | 25.60 | 30.00 | 0.00 | - | 10 | 138 | 64.53% |
| LNTH250117C00057500 | 2024-04-18 3:49PM EDT | 57.50 | 14.40 | 25.80 | 27.80 | 0.00 | - | 5 | 56 | 69.14% |
| LNTH250117C00060000 | 2024-06-03 9:40AM EDT | 60.00 | 28.20 | 22.30 | 25.90 | 0.00 | - | 2 | 0 | 62.34% |
| LNTH250117C00062500 | 2024-06-27 1:57PM EDT | 62.50 | 23.00 | 20.00 | 24.40 | 0.00 | - | 1 | 10 | 60.45% |
| LNTH250117C00065000 | 2024-06-18 1:43PM EDT | 65.00 | 21.25 | 18.30 | 22.30 | 0.00 | - | 1 | 93 | 58.33% |
| LNTH250117C00067500 | 2024-05-31 1:39PM EDT | 67.50 | 21.09 | 17.80 | 21.70 | 0.00 | - | 2 | 34 | 62.92% |
| LNTH250117C00070000 | 2024-06-20 9:40AM EDT | 70.00 | 19.90 | 16.10 | 18.60 | 0.00 | - | 1 | 44 | 57.61% |
| LNTH250117C00072500 | 2024-06-03 3:37PM EDT | 72.50 | 19.40 | 15.30 | 17.80 | 0.00 | - | 1 | 0 | 59.89% |
| LNTH250117C00075000 | 2024-06-28 12:47PM EDT | 75.00 | 15.40 | 13.90 | 14.30 | 0.00 | - | 1 | 107 | 54.08% |
| LNTH250117C00077500 | 2024-06-21 2:23PM EDT | 77.50 | 12.60 | 12.60 | 13.00 | 0.00 | - | 1 | 77 | 53.36% |
| LNTH250117C00080000 | 2024-07-05 9:56AM EDT | 80.00 | 11.96 | 11.40 | 11.80 | -1.84 | -13.33% | 2 | 150 | 52.75% |
| LNTH250117C00082500 | 2024-06-27 3:52PM EDT | 82.50 | 11.50 | 10.30 | 10.70 | 0.00 | - | 10 | 15 | 52.25% |
| LNTH250117C00085000 | 2024-07-05 1:28PM EDT | 85.00 | 9.30 | 9.20 | 9.60 | -1.30 | -12.26% | 4 | 73 | 51.43% |
| LNTH250117C00087500 | 2024-07-02 3:50PM EDT | 87.50 | 8.20 | 8.40 | 8.70 | 0.00 | - | 2 | 10 | 51.38% |
| LNTH250117C00090000 | 2024-06-20 10:43AM EDT | 90.00 | 9.60 | 7.50 | 7.80 | 0.00 | - | 1 | 1,227 | 50.81% |
| LNTH250117C00095000 | 2024-06-04 9:30AM EDT | 95.00 | 8.00 | 6.10 | 7.80 | 0.00 | - | 1 | 0 | 53.75% |
| LNTH250117C00100000 | 2024-06-17 3:40PM EDT | 100.00 | 6.20 | 3.80 | 6.70 | 0.00 | - | 2 | 149 | 51.17% |
| LNTH250117C00105000 | 2024-05-02 2:13PM EDT | 105.00 | 3.60 | 4.50 | 5.00 | 0.00 | - | 1 | 92 | 53.39% |
| LNTH250117C00110000 | 2024-06-07 12:34PM EDT | 110.00 | 2.85 | 2.90 | 5.20 | 0.00 | - | 3 | 96 | 53.98% |
| LNTH250117C00115000 | 2024-03-04 4:30PM EDT | 115.00 | 1.75 | 0.90 | 1.15 | 0.00 | - | 3 | 119 | 38.82% |
| LNTH250117C00120000 | 2024-06-27 2:55PM EDT | 120.00 | 2.10 | 1.75 | 2.25 | 0.00 | - | 1 | 116 | 50.38% |
| LNTH250117C00125000 | 2024-06-14 12:41PM EDT | 125.00 | 1.47 | 1.35 | 2.70 | 0.00 | - | 70 | 3 | 51.84% |
| LNTH250117C00130000 | 2024-01-05 10:36AM EDT | 130.00 | 1.66 | 0.50 | 0.65 | 0.00 | - | 3 | 33 | 41.70% |
| LNTH250117C00135000 | 2024-06-10 3:33PM EDT | 135.00 | 0.85 | 0.75 | 1.65 | 0.00 | - | 5 | 11 | 50.29% |
| LNTH250117C00140000 | 2024-05-13 10:15AM EDT | 140.00 | 0.65 | 0.15 | 2.25 | 0.00 | - | 1 | 12 | 52.69% |
| LNTH250117C00145000 | 2024-05-13 10:10AM EDT | 145.00 | 0.50 | 0.15 | 2.15 | 0.00 | - | 75 | 91 | 54.44% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LNTH250117P00025000 | 2024-05-02 9:35AM EDT | 25.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 2 | 23 | 95.75% |
| LNTH250117P00030000 | 2024-05-21 11:19AM EDT | 30.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 92.33% |
| LNTH250117P00035000 | 2024-04-26 9:42AM EDT | 35.00 | 1.50 | 0.20 | 2.50 | 0.00 | - | 1 | 525 | 83.98% |
| LNTH250117P00037500 | 2024-05-24 3:27PM EDT | 37.50 | 0.62 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 76.68% |
| LNTH250117P00040000 | 2024-04-02 1:22PM EDT | 40.00 | 2.61 | 0.40 | 1.50 | 0.00 | - | 5 | 241 | 65.89% |
| LNTH250117P00042500 | 2024-05-01 3:20PM EDT | 42.50 | 1.94 | 0.35 | 2.80 | 0.00 | - | 1 | 43 | 69.73% |
| LNTH250117P00045000 | 2024-07-02 10:11AM EDT | 45.00 | 1.15 | 0.40 | 2.40 | 0.00 | - | 1 | 524 | 62.33% |
| LNTH250117P00047500 | 2024-04-04 9:55AM EDT | 47.50 | 4.60 | 0.25 | 1.95 | 0.00 | - | 2 | 6 | 53.76% |
| LNTH250117P00050000 | 2024-06-14 12:41PM EDT | 50.00 | 1.16 | 0.60 | 3.50 | 0.00 | - | 70 | 213 | 59.60% |
| LNTH250117P00052500 | 2024-05-28 11:46AM EDT | 52.50 | 1.95 | 0.05 | 2.70 | 0.00 | - | 2 | 20 | 60.43% |
| LNTH250117P00055000 | 2024-06-14 12:41PM EDT | 55.00 | 1.90 | 0.25 | 3.50 | 0.00 | - | 70 | 121 | 61.57% |
| LNTH250117P00057500 | 2024-06-17 1:27PM EDT | 57.50 | 2.05 | 0.30 | 4.60 | 0.00 | - | 3 | 11 | 63.90% |
| LNTH250117P00060000 | 2024-06-04 10:31AM EDT | 60.00 | 2.75 | 2.70 | 3.50 | 0.00 | - | 1 | 0 | 51.53% |
| LNTH250117P00062500 | 2024-06-07 1:00PM EDT | 62.50 | 3.40 | 1.50 | 5.70 | 0.00 | - | 11 | 69 | 59.84% |
| LNTH250117P00065000 | 2024-06-10 11:15AM EDT | 65.00 | 4.10 | 2.30 | 6.30 | 0.00 | - | 1 | 50 | 57.75% |
| LNTH250117P00067500 | 2024-06-26 11:48AM EDT | 67.50 | 4.60 | 3.60 | 7.30 | 0.00 | - | 1 | 39 | 57.50% |
| LNTH250117P00070000 | 2024-07-02 3:57PM EDT | 70.00 | 6.30 | 5.80 | 8.20 | 0.00 | - | 3 | 181 | 50.43% |
| LNTH250117P00072500 | 2024-06-17 10:16AM EDT | 72.50 | 6.50 | 6.70 | 7.50 | 0.00 | - | 1 | 94 | 47.31% |
| LNTH250117P00075000 | 2024-05-03 1:03PM EDT | 75.00 | 9.60 | 6.90 | 7.70 | 0.00 | - | 20 | 21 | 42.62% |
| LNTH250117P00077500 | 2024-06-25 1:42PM EDT | 77.50 | 8.10 | 9.10 | 9.70 | 0.00 | - | - | 1 | 45.75% |
| LNTH250117P00080000 | 2024-07-01 12:27PM EDT | 80.00 | 10.02 | 10.40 | 10.70 | 0.00 | - | 1 | 37 | 43.95% |
| LNTH250117P00082500 | 2024-06-17 2:00PM EDT | 82.50 | 10.30 | 11.70 | 12.20 | 0.00 | - | - | 2 | 43.96% |
| LNTH250117P00085000 | 2024-06-28 10:24AM EDT | 85.00 | 11.80 | 13.10 | 13.50 | 0.00 | - | 1 | 6 | 42.70% |
| LNTH250117P00087500 | 2024-06-07 11:19AM EDT | 87.50 | 14.15 | 14.70 | 15.10 | 0.00 | - | 1 | 1 | 42.36% |
| LNTH250117P00090000 | 2024-05-31 1:18PM EDT | 90.00 | 14.60 | 15.50 | 16.00 | 0.00 | - | 1 | 3 | 38.46% |
| LNTH250117P00095000 | 2023-05-09 11:59AM EDT | 95.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LNTH250117P00100000 | 2023-05-30 12:19PM EDT | 100.00 | 23.70 | 20.10 | 30.10 | 0.00 | - | 1 | 0 | 68.38% |
| LNTH250117P00105000 | 2024-05-15 12:27PM EDT | 105.00 | 27.00 | 25.10 | 29.30 | 0.00 | - | - | 1 | 45.23% |
| LNTH250117P00110000 | 2024-04-10 10:13AM EDT | 110.00 | 50.69 | 33.30 | 35.80 | 0.00 | - | - | 0 | 50.67% |
| LNTH250117P00115000 | 2024-04-11 11:53AM EDT | 115.00 | 53.40 | 36.90 | 40.80 | 0.00 | - | - | 0 | 50.27% |
| LNTH250117P00120000 | 2024-06-07 11:19AM EDT | 120.00 | 40.18 | 39.10 | 43.50 | 0.00 | - | 1 | 1 | 51.37% |
