Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.378,99 +701,64 (+1,14%)
Live Nation Entertainment, Inc. (LYV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240816C00065000 | 2024-06-21 11:22AM EDT | 65.00 | 27.40 | 28.00 | 32.40 | 0.00 | - | 7 | 8 | 133.25% |
| LYV240816C00070000 | 2024-04-26 10:56AM EDT | 70.00 | 20.79 | 25.80 | 29.50 | 0.00 | - | 1 | 5 | 160.60% |
| LYV240816C00080000 | 2024-07-22 3:50PM EDT | 80.00 | 15.90 | 12.60 | 16.50 | 0.00 | - | 3 | 79 | 60.99% |
| LYV240816C00082500 | 2024-06-24 1:29PM EDT | 82.50 | 10.00 | 10.90 | 13.30 | 0.00 | - | 2 | 15 | 53.47% |
| LYV240816C00085000 | 2024-07-25 3:33PM EDT | 85.00 | 9.51 | 9.30 | 10.40 | 0.00 | - | 2 | 334 | 57.64% |
| LYV240816C00087500 | 2024-07-18 2:59PM EDT | 87.50 | 9.10 | 7.60 | 9.90 | 0.00 | - | 2 | 148 | 58.96% |
| LYV240816C00090000 | 2024-07-25 3:33PM EDT | 90.00 | 5.96 | 5.80 | 6.40 | 0.00 | - | 25 | 81 | 49.41% |
| LYV240816C00092500 | 2024-07-26 12:43PM EDT | 92.50 | 4.70 | 4.50 | 4.90 | +0.40 | +9.30% | 3 | 156 | 48.36% |
| LYV240816C00095000 | 2024-07-26 12:31PM EDT | 95.00 | 3.86 | 3.30 | 3.60 | +0.34 | +9.66% | 16 | 623 | 47.07% |
| LYV240816C00097500 | 2024-07-26 3:26PM EDT | 97.50 | 2.50 | 2.30 | 2.65 | -0.15 | -5.66% | 20 | 226 | 47.13% |
| LYV240816C00100000 | 2024-07-26 1:58PM EDT | 100.00 | 1.75 | 1.60 | 1.90 | +0.15 | +9.37% | 27 | 900 | 47.12% |
| LYV240816C00105000 | 2024-07-26 3:25PM EDT | 105.00 | 0.77 | 0.65 | 0.95 | +0.03 | +4.05% | 320 | 1,370 | 47.83% |
| LYV240816C00110000 | 2024-07-26 12:18PM EDT | 110.00 | 0.35 | 0.25 | 0.45 | +0.10 | +40.00% | 25 | 366 | 48.54% |
| LYV240816C00115000 | 2024-07-24 3:28PM EDT | 115.00 | 0.15 | 0.10 | 2.25 | 0.00 | - | 1 | 100 | 75.00% |
| LYV240816C00120000 | 2024-07-23 10:10AM EDT | 120.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 1 | 36 | 50.78% |
| LYV240816C00125000 | 2024-06-07 3:45PM EDT | 125.00 | 1.40 | 0.05 | 2.25 | 0.00 | - | 1 | 1 | 93.99% |
| LYV240816C00130000 | 2024-07-01 10:46AM EDT | 130.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 100.93% |
| LYV240816C00135000 | 2024-07-22 2:34PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 20 | 64.06% |
| LYV240816C00140000 | 2024-07-17 9:30AM EDT | 140.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 8 | 69.53% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240816P00045000 | 2024-05-23 11:17AM EDT | 45.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | - | 1 | 177.73% |
| LYV240816P00060000 | 2024-07-25 10:54AM EDT | 60.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 66 | 98.24% |
| LYV240816P00065000 | 2024-04-22 10:34AM EDT | 65.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | - | 4 | 99.22% |
| LYV240816P00070000 | 2024-06-03 12:53PM EDT | 70.00 | 0.50 | 0.00 | 1.75 | 0.00 | - | 2 | 0 | 94.92% |
| LYV240816P00075000 | 2024-07-23 10:32AM EDT | 75.00 | 0.17 | 0.05 | 2.25 | 0.00 | - | 1 | 71 | 83.98% |
| LYV240816P00080000 | 2024-07-25 12:14PM EDT | 80.00 | 0.35 | 0.15 | 0.45 | -0.05 | -12.50% | 4 | 4,148 | 49.71% |
| LYV240816P00082500 | 2024-07-26 3:24PM EDT | 82.50 | 0.45 | 0.40 | 0.55 | -0.20 | -30.77% | 583 | 1,006 | 44.73% |
| LYV240816P00085000 | 2024-07-26 2:54PM EDT | 85.00 | 0.90 | 0.70 | 1.00 | -0.23 | -20.35% | 3 | 635 | 45.51% |
| LYV240816P00087500 | 2024-07-24 3:49PM EDT | 87.50 | 1.70 | 0.30 | 1.55 | 0.00 | - | 3 | 208 | 44.68% |
| LYV240816P00090000 | 2024-07-26 12:40PM EDT | 90.00 | 2.15 | 2.05 | 2.35 | -0.55 | -20.37% | 1 | 3,043 | 44.46% |
| LYV240816P00092500 | 2024-07-26 3:58PM EDT | 92.50 | 3.30 | 3.00 | 3.40 | -0.58 | -14.95% | 41 | 420 | 44.31% |
| LYV240816P00095000 | 2024-07-26 3:56PM EDT | 95.00 | 4.50 | 4.30 | 4.70 | -0.80 | -15.09% | 32 | 730 | 44.17% |
| LYV240816P00097500 | 2024-07-26 1:33PM EDT | 97.50 | 5.70 | 5.80 | 6.80 | -0.90 | -13.64% | 28 | 141 | 50.51% |
| LYV240816P00100000 | 2024-07-24 3:00PM EDT | 100.00 | 8.00 | 7.40 | 9.50 | 0.00 | - | 7 | 849 | 62.38% |
| LYV240816P00105000 | 2024-07-26 2:55PM EDT | 105.00 | 11.90 | 10.00 | 13.50 | +1.11 | +10.29% | 200 | 49 | 65.85% |
| LYV240816P00110000 | 2024-05-29 12:06PM EDT | 110.00 | 15.80 | 14.70 | 18.30 | 0.00 | - | - | 0 | 76.47% |
