Deutsche Märkte öffnen in 3 Stunden 42 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.551,99 -2.383,60 (-4,26%) CMC Crypto 200
1.259,79 -79,28 (-5,92%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Live Nation Entertainment, Inc. (LYV)
NYSE - NYSE Verzögerter Preis. 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 | 2024-05-01 3:22PM EDT | 70.00 | 20.46 | 18.10 | 23.00 | -16.81 | -45.10% | 1 | 1 | 107.72% |
| LYV240517C00075000 | 2024-04-22 11:54AM EDT | 75.00 | 12.41 | 13.00 | 17.00 | 0.00 | - | 1,105 | 1,112 | 71.00% |
| LYV240517C00080000 | 2024-05-01 1:05PM EDT | 80.00 | 9.80 | 8.10 | 12.20 | -0.31 | -3.07% | 2 | 15 | 54.64% |
| LYV240517C00082500 | 2024-05-01 10:05AM EDT | 82.50 | 7.90 | 6.50 | 9.60 | +0.50 | +6.76% | 3 | 1 | 51.86% |
| LYV240517C00085000 | 2024-05-01 12:39PM EDT | 85.00 | 5.93 | 6.30 | 6.60 | -0.39 | -6.17% | 5 | 67 | 54.25% |
| LYV240517C00087500 | 2024-05-01 2:35PM EDT | 87.50 | 4.70 | 4.70 | 5.00 | 0.00 | - | 8 | 254 | 52.78% |
| LYV240517C00090000 | 2024-05-01 3:57PM EDT | 90.00 | 3.58 | 3.50 | 3.70 | +0.13 | +3.77% | 113 | 726 | 52.78% |
| LYV240517C00092500 | 2024-05-01 3:50PM EDT | 92.50 | 2.50 | 2.40 | 2.60 | +0.10 | +4.17% | 80 | 1,451 | 51.42% |
| LYV240517C00095000 | 2024-05-01 2:29PM EDT | 95.00 | 1.70 | 1.65 | 1.80 | +0.05 | +3.03% | 51 | 1,564 | 51.27% |
| LYV240517C00097500 | 2024-05-01 2:42PM EDT | 97.50 | 1.15 | 1.05 | 1.20 | -0.02 | -1.71% | 6 | 2,520 | 50.64% |
| LYV240517C00100000 | 2024-05-01 3:17PM EDT | 100.00 | 0.73 | 0.65 | 0.80 | -0.07 | -8.75% | 20 | 3,762 | 50.54% |
| LYV240517C00105000 | 2024-05-01 2:55PM EDT | 105.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 24 | 595 | 51.37% |
| LYV240517C00110000 | 2024-04-30 10:22AM EDT | 110.00 | 0.05 | 0.05 | 1.20 | 0.00 | - | 1 | 1,877 | 73.83% |
| LYV240517C00115000 | 2024-04-17 2:39PM EDT | 115.00 | 0.16 | 0.00 | 1.40 | 0.00 | - | 5 | 330 | 87.30% |
| LYV240517C00120000 | 2024-04-30 12:41PM EDT | 120.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 105 | 96.88% |
| LYV240517C00125000 | 2024-04-15 2:04PM EDT | 125.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 5 | 7 | 106.54% |
| LYV240517C00130000 | 2024-04-16 9:33AM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 72 | 79 | 69.53% |
| LYV240517C00135000 | 2024-04-16 10:00AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 43 | 75.78% |
| LYV240517C00140000 | 2024-04-17 10:23AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1,853 | 81.25% |
| LYV240517C00145000 | 2024-04-16 9:35AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 90 | 87.11% |
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 | 2.15 | 0.00 | - | - | 7 | 173.88% |
| LYV240517P00060000 | 2024-04-22 11:48AM EDT | 60.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 131.93% |
| LYV240517P00075000 | 2024-05-01 3:35PM EDT | 75.00 | 0.25 | 0.25 | 0.35 | -0.10 | -28.57% | 3 | 1,274 | 56.45% |
| LYV240517P00080000 | 2024-05-01 1:07PM EDT | 80.00 | 0.80 | 0.75 | 0.85 | -0.05 | -5.88% | 5 | 467 | 53.08% |
| LYV240517P00082500 | 2024-05-01 3:13PM EDT | 82.50 | 1.05 | 1.20 | 1.35 | -0.30 | -22.22% | 156 | 346 | 51.95% |
| LYV240517P00085000 | 2024-05-01 3:21PM EDT | 85.00 | 1.65 | 1.85 | 2.00 | -0.37 | -18.32% | 2 | 1,154 | 50.54% |
| LYV240517P00087500 | 2024-05-01 3:57PM EDT | 87.50 | 2.89 | 2.75 | 2.95 | -0.11 | -3.67% | 77 | 329 | 51.15% |
| LYV240517P00090000 | 2024-05-01 3:02PM EDT | 90.00 | 3.50 | 3.90 | 4.20 | -0.69 | -16.47% | 65 | 1,995 | 51.17% |
| LYV240517P00092500 | 2024-05-01 2:46PM EDT | 92.50 | 5.22 | 5.40 | 5.70 | +0.22 | +4.40% | 1 | 578 | 51.12% |
| LYV240517P00095000 | 2024-04-30 3:03PM EDT | 95.00 | 7.40 | 7.00 | 7.40 | 0.00 | - | 1 | 196 | 50.59% |
| LYV240517P00097500 | 2024-04-23 9:35AM EDT | 97.50 | 9.00 | 7.70 | 10.70 | 0.00 | - | 1 | 240 | 72.75% |
| LYV240517P00100000 | 2024-04-25 10:26AM EDT | 100.00 | 11.63 | 9.90 | 13.20 | 0.00 | - | 10 | 892 | 52.86% |
| LYV240517P00105000 | 2024-04-26 12:33PM EDT | 105.00 | 16.17 | 13.50 | 18.20 | 0.00 | - | 50 | 357 | 99.00% |
| LYV240517P00110000 | 2024-04-16 1:53PM EDT | 110.00 | 18.41 | 18.50 | 23.00 | 0.00 | - | 6 | 137 | 110.43% |
| LYV240517P00115000 | 2024-03-27 1:55PM EDT | 115.00 | 10.00 | 22.60 | 27.00 | 0.00 | - | 9 | 9 | 102.83% |
| LYV240517P00120000 | 2024-04-23 2:16PM EDT | 120.00 | 28.50 | 28.50 | 33.40 | 0.00 | - | 1 | 0 | 77.73% |
