Deutsche Märkte geschlossen

Live Nation Entertainment, Inc. (LYV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
88,75-0,31 (-0,35%)
Börsenschluss: 04:00PM EDT
89,06 +0,31 (+0,35%)
Nachbörse: 06:40PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LYV240621C000500002024-02-07 4:43PM EDT50.0039.0548.2053.000.00-22753.81%
LYV240621C000600002024-06-03 10:49AM EDT60.0035.1026.5031.000.00-1350.00%
LYV240621C000650002024-06-03 3:02PM EDT65.0028.9221.5025.700.00-15224.66%
LYV240621C000700002024-06-13 12:23PM EDT70.0019.9117.9020.600.00-146123.05%
LYV240621C000725002024-02-13 3:04PM EDT72.5018.7030.0034.500.00-920535.21%
LYV240621C000750002024-05-14 9:34AM EDT75.0022.300.000.000.00-11590.00%
LYV240621C000775002024-02-23 11:07AM EDT77.5021.5427.5032.200.00-372530.81%
LYV240621C000800002024-05-30 1:17PM EDT80.0014.008.009.600.00-42079.15%
LYV240621C000825002024-05-03 10:55AM EDT82.5014.609.2014.000.00-11107171.58%
LYV240621C000850002024-05-29 9:51AM EDT85.008.903.804.200.00-11,02635.60%
LYV240621C000875002024-06-14 12:13PM EDT87.501.151.802.25-1.45-55.77%116331.74%
LYV240621C000900002024-06-14 3:47PM EDT90.000.500.500.65-0.25-33.33%23343923.68%
LYV240621C000925002024-06-14 12:06PM EDT92.500.120.100.20-0.18-60.00%765125.88%
LYV240621C000950002024-06-14 3:41PM EDT95.000.070.050.15-0.03-30.00%104,90434.38%
LYV240621C000975002024-06-13 12:30PM EDT97.500.130.050.300.00-1184151.95%
LYV240621C001000002024-06-14 2:24PM EDT100.000.200.050.10+0.10+100.00%54,88448.83%
LYV240621C001050002024-06-11 1:53PM EDT105.000.100.000.200.00-111,05064.45%
LYV240621C001100002024-06-10 1:51PM EDT110.000.050.000.050.00-352,36064.84%
LYV240621C001150002024-06-04 12:31PM EDT115.000.210.001.300.00-94519132.03%
LYV240621C001200002024-05-24 3:07PM EDT120.000.050.000.050.00-51,17687.50%
LYV240621C001250002024-05-23 12:11PM EDT125.000.030.000.050.00-1257197.66%
LYV240621C001300002024-03-21 2:46PM EDT130.000.900.000.750.00-16157.32%
LYV240621C001350002024-05-15 10:10AM EDT135.000.200.000.050.00-17115.63%
LYV240621C001400002024-01-19 10:30AM EDT140.000.450.100.650.00-1035180.66%
LYV240621C001450002024-01-31 10:30AM EDT145.000.250.000.000.00-6950.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LYV240621P000400002023-10-30 9:49AM EDT40.000.750.000.000.00--150.00%
LYV240621P000425002024-05-28 2:21PM EDT42.500.050.001.100.00-15321.68%
LYV240621P000450002023-12-08 11:33AM EDT45.000.400.052.300.00--8356.05%
LYV240621P000475002023-07-13 12:40PM EDT47.501.000.651.400.00--1320.90%
LYV240621P000500002024-02-08 11:57AM EDT50.000.320.000.750.00-1012239.84%
LYV240621P000550002024-05-30 2:18PM EDT55.000.130.002.150.00-180260.64%
LYV240621P000600002024-05-23 3:17PM EDT60.000.080.000.100.00-55130124.22%
LYV240621P000650002024-06-05 9:40AM EDT65.000.050.000.100.00-11,483101.56%
LYV240621P000700002024-05-28 3:43PM EDT70.000.070.000.050.00-71,70472.66%
LYV240621P000725002024-05-31 10:04AM EDT72.500.050.000.050.00-355163.28%
LYV240621P000750002024-06-11 11:17AM EDT75.000.050.002.150.00-11,807119.09%
LYV240621P000775002024-05-24 1:19PM EDT77.500.150.000.500.00-81,53167.19%
LYV240621P000800002024-06-12 3:20PM EDT80.000.010.000.150.00-11,03848.54%
LYV240621P000825002024-06-14 11:58AM EDT82.500.080.000.05+0.03+60.00%576129.30%
LYV240621P000850002024-06-14 3:00PM EDT85.000.130.100.20+0.02+18.18%482,21427.00%
LYV240621P000875002024-06-14 1:26PM EDT87.500.770.500.65+0.22+40.00%622,66024.02%
LYV240621P000900002024-06-14 1:20PM EDT90.002.201.651.85+0.60+37.50%712,90922.61%
LYV240621P000925002024-06-14 11:17AM EDT92.505.482.054.40+1.93+54.37%1297039.70%
LYV240621P000950002024-06-14 11:26AM EDT95.007.764.406.90+1.85+31.30%101,36953.22%
LYV240621P000975002024-06-13 9:59AM EDT97.506.307.109.800.00-137477.59%
LYV240621P001000002024-06-10 12:38PM EDT100.0010.8010.5012.700.00-25564.26%
LYV240621P001050002024-06-13 12:17PM EDT105.0016.7514.7017.40+0.60+3.72%17115.04%
LYV240621P001100002024-05-23 11:13AM EDT110.0014.3320.4022.700.00-6596.39%
LYV240621P001150002024-04-10 9:50AM EDT115.0014.4015.7020.500.00-140.00%
LYV240621P001200002024-05-23 1:20PM EDT120.0026.4029.0033.500.00-1150.00%
LYV240621P001250002023-07-25 1:44PM EDT125.0027.1038.5043.500.00--0294.43%
LYV240621P001300002023-07-27 3:41PM EDT130.0033.5042.6047.500.00--0287.40%
LYV240621P001350002023-07-27 11:10AM EDT135.0037.3047.6052.500.00--0303.66%
LYV240621P001400002024-04-29 2:00PM EDT140.0049.8844.1048.300.00-100.00%
LYV240621P001600002024-05-23 12:39PM EDT160.0065.0069.7072.800.00--0100.00%