Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.127,00 -656,98 (-1,10%)
Live Nation Entertainment, Inc. (LYV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240517C00070000 | 2024-03-22 10:57AM EDT | 70.00 | 37.27 | 18.10 | 23.00 | 0.00 | - | 1 | 1 | 80.86% |
| LYV240517C00075000 | 2024-04-22 11:54AM EDT | 75.00 | 12.41 | 13.60 | 17.50 | 0.00 | - | 1,105 | 1,112 | 63.43% |
| LYV240517C00080000 | 2024-04-16 3:18PM EDT | 80.00 | 13.33 | 9.30 | 12.10 | 0.00 | - | - | 1 | 73.19% |
| LYV240517C00085000 | 2024-04-26 2:58PM EDT | 85.00 | 6.80 | 6.20 | 7.00 | -2.00 | -22.73% | 2 | 57 | 49.59% |
| LYV240517C00090000 | 2024-04-26 3:40PM EDT | 90.00 | 3.70 | 3.70 | 3.90 | +0.52 | +16.35% | 56 | 579 | 46.34% |
| LYV240517C00092500 | 2024-04-26 3:59PM EDT | 92.50 | 2.70 | 2.65 | 2.70 | +0.33 | +13.92% | 199 | 1,285 | 44.61% |
| LYV240517C00095000 | 2024-04-26 3:54PM EDT | 95.00 | 1.80 | 0.90 | 1.90 | +0.21 | +13.21% | 62 | 1,524 | 44.80% |
| LYV240517C00097500 | 2024-04-26 3:56PM EDT | 97.50 | 1.15 | 1.10 | 1.20 | +0.15 | +15.00% | 56 | 2,546 | 43.46% |
| LYV240517C00100000 | 2024-04-26 3:55PM EDT | 100.00 | 0.75 | 0.70 | 0.80 | +0.20 | +36.36% | 23 | 2,425 | 43.85% |
| LYV240517C00105000 | 2024-04-26 3:59PM EDT | 105.00 | 0.29 | 0.20 | 0.35 | +0.03 | +11.54% | 17 | 458 | 45.12% |
| LYV240517C00110000 | 2024-04-26 10:53AM EDT | 110.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 8 | 1,879 | 46.39% |
| LYV240517C00115000 | 2024-04-17 2:39PM EDT | 115.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 5 | 330 | 64.75% |
| LYV240517C00120000 | 2024-04-25 1:26PM EDT | 120.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 105 | 52.73% |
| LYV240517C00125000 | 2024-04-15 2:04PM EDT | 125.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 58.98% |
| LYV240517C00130000 | 2024-04-16 9:33AM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 72 | 79 | 60.16% |
| LYV240517C00135000 | 2024-04-16 10:00AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 43 | 65.23% |
| LYV240517C00140000 | 2024-04-17 10:23AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1,853 | 70.31% |
| LYV240517C00145000 | 2024-04-16 9:35AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 90 | 75.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240517P00055000 | 2024-04-16 2:39PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 7 | 120.70% |
| LYV240517P00075000 | 2024-04-23 2:41PM EDT | 75.00 | 0.40 | 0.25 | 0.35 | +0.05 | +14.29% | 5 | 1,151 | 50.59% |
| LYV240517P00080000 | 2024-04-26 11:48AM EDT | 80.00 | 0.90 | 0.30 | 1.15 | 0.00 | - | 115 | 264 | 54.69% |
| LYV240517P00085000 | 2024-04-25 3:58PM EDT | 85.00 | 2.15 | 1.70 | 1.85 | 0.00 | - | 9 | 1,144 | 45.29% |
| LYV240517P00090000 | 2024-04-26 2:55PM EDT | 90.00 | 3.90 | 3.60 | 3.90 | -0.68 | -14.85% | 113 | 1,766 | 44.36% |
| LYV240517P00092500 | 2024-04-26 2:55PM EDT | 92.50 | 5.30 | 5.00 | 5.30 | -0.35 | -6.19% | 88 | 508 | 43.77% |
| LYV240517P00095000 | 2024-04-25 3:58PM EDT | 95.00 | 7.76 | 5.10 | 7.10 | 0.00 | - | 2 | 198 | 45.22% |
| LYV240517P00097500 | 2024-04-23 9:35AM EDT | 97.50 | 9.00 | 7.00 | 9.90 | 0.00 | - | 1 | 240 | 57.96% |
| LYV240517P00100000 | 2024-04-25 10:26AM EDT | 100.00 | 11.63 | 9.10 | 12.00 | 0.00 | - | 10 | 892 | 60.43% |
| LYV240517P00105000 | 2024-04-26 12:33PM EDT | 105.00 | 16.17 | 14.00 | 17.40 | -0.48 | -2.88% | 50 | 387 | 50.05% |
| LYV240517P00110000 | 2024-04-16 1:53PM EDT | 110.00 | 18.41 | 18.10 | 22.50 | 0.00 | - | 6 | 137 | 95.29% |
| LYV240517P00115000 | 2024-03-27 1:55PM EDT | 115.00 | 10.00 | 22.60 | 27.00 | 0.00 | - | 9 | 9 | 98.58% |
| LYV240517P00120000 | 2024-04-23 2:16PM EDT | 120.00 | 28.50 | 27.60 | 32.00 | 0.00 | - | 1 | 0 | 109.11% |
