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
59.599,80 +791,36 (+1,35%)
Live Nation Entertainment, Inc. (LYV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240719C00070000 | 2024-01-26 11:31AM EDT | 70.00 | 22.85 | 26.00 | 30.00 | 0.00 | - | 36 | 36 | 108.23% |
| LYV240719C00075000 | 2024-02-26 1:41PM EDT | 75.00 | 20.90 | 31.00 | 35.80 | 0.00 | - | 30 | 21 | 166.00% |
| LYV240719C00077500 | 2024-04-24 10:37AM EDT | 77.50 | 15.39 | 14.10 | 16.80 | 0.00 | - | 1 | 20 | 59.18% |
| LYV240719C00080000 | 2024-04-26 1:41PM EDT | 80.00 | 12.20 | 11.00 | 13.20 | +0.20 | +1.67% | 9 | 59 | 45.01% |
| LYV240719C00082500 | 2024-04-24 2:20PM EDT | 82.50 | 10.80 | 10.30 | 11.30 | 0.00 | - | 6 | 60 | 43.02% |
| LYV240719C00085000 | 2024-04-25 1:33PM EDT | 85.00 | 8.40 | 8.20 | 9.60 | 0.00 | - | 5 | 47 | 41.68% |
| LYV240719C00087500 | 2024-04-25 2:43PM EDT | 87.50 | 7.10 | 7.70 | 8.00 | 0.00 | - | 20 | 103 | 40.20% |
| LYV240719C00090000 | 2024-04-26 11:10AM EDT | 90.00 | 5.70 | 6.30 | 6.60 | -0.10 | -1.72% | 6 | 102 | 39.13% |
| LYV240719C00092500 | 2024-04-25 2:43PM EDT | 92.50 | 4.70 | 5.10 | 5.40 | 0.00 | - | 52 | 177 | 38.39% |
| LYV240719C00095000 | 2024-04-25 2:42PM EDT | 95.00 | 3.80 | 4.10 | 4.40 | +0.10 | +2.70% | 1 | 6,078 | 37.99% |
| LYV240719C00097500 | 2024-04-26 12:38PM EDT | 97.50 | 3.03 | 3.20 | 3.50 | +0.03 | +1.00% | 16 | 93 | 37.34% |
| LYV240719C00100000 | 2024-04-23 10:58AM EDT | 100.00 | 3.30 | 2.55 | 2.75 | 0.00 | - | 2 | 177 | 36.80% |
| LYV240719C00105000 | 2024-04-24 11:20AM EDT | 105.00 | 1.63 | 1.50 | 1.65 | 0.00 | - | 1 | 52 | 36.05% |
| LYV240719C00110000 | 2024-04-25 3:50PM EDT | 110.00 | 0.75 | 0.85 | 1.00 | 0.00 | - | 1 | 93 | 36.06% |
| LYV240719C00115000 | 2024-04-18 1:15PM EDT | 115.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | 1 | 40 | 36.21% |
| LYV240719C00120000 | 2024-04-22 2:23PM EDT | 120.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 40 | 58 | 37.31% |
| LYV240719C00125000 | 2024-03-18 3:51PM EDT | 125.00 | 1.95 | 0.25 | 0.40 | 0.00 | - | 4 | 26 | 41.26% |
| LYV240719C00130000 | 2024-04-22 2:22PM EDT | 130.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 20 | 43 | 51.27% |
| LYV240719C00135000 | 2024-03-06 12:48PM EDT | 135.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 1 | 1 | 52.10% |
| LYV240719C00140000 | 2024-03-18 3:13PM EDT | 140.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | - | 15 | 51.27% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240719P00055000 | 2024-03-01 12:15PM EDT | 55.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 62 | 62 | 59.96% |
| LYV240719P00060000 | 2024-03-07 12:43PM EDT | 60.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 8 | 51.47% |
| LYV240719P00065000 | 2024-02-23 10:31AM EDT | 65.00 | 0.70 | 0.00 | 1.95 | 0.00 | - | 1 | 2 | 53.98% |
| LYV240719P00070000 | 2024-04-23 3:44PM EDT | 70.00 | 0.67 | 0.55 | 0.70 | 0.00 | - | 5 | 19 | 40.38% |
| LYV240719P00075000 | 2024-04-23 3:44PM EDT | 75.00 | 1.14 | 1.10 | 1.50 | 0.00 | - | 5 | 41 | 40.60% |
| LYV240719P00077500 | 2024-04-23 1:07PM EDT | 77.50 | 1.45 | 1.50 | 1.65 | 0.00 | - | 20 | 29 | 36.96% |
| LYV240719P00080000 | 2024-04-25 2:44PM EDT | 80.00 | 2.30 | 2.00 | 2.15 | 0.00 | - | 20 | 54 | 35.89% |
| LYV240719P00082500 | 2024-04-25 2:44PM EDT | 82.50 | 3.00 | 2.60 | 2.85 | 0.00 | - | 44 | 1,291 | 35.40% |
| LYV240719P00085000 | 2024-04-26 11:37AM EDT | 85.00 | 3.90 | 3.40 | 3.60 | 0.00 | - | 35 | 407 | 34.28% |
| LYV240719P00087500 | 2024-04-26 11:34AM EDT | 87.50 | 5.00 | 4.30 | 4.60 | +0.10 | +2.04% | 17 | 70 | 33.78% |
| LYV240719P00090000 | 2024-04-26 1:14PM EDT | 90.00 | 5.91 | 5.40 | 5.70 | -0.19 | -3.11% | 300 | 1,300 | 32.86% |
| LYV240719P00092500 | 2024-04-26 11:10AM EDT | 92.50 | 7.60 | 6.70 | 7.10 | +0.10 | +1.33% | 3 | 136 | 32.70% |
| LYV240719P00095000 | 2024-04-25 11:13AM EDT | 95.00 | 9.10 | 8.20 | 9.30 | 0.00 | - | 5 | 2,952 | 36.38% |
| LYV240719P00097500 | 2024-04-17 12:43PM EDT | 97.50 | 8.90 | 8.50 | 11.50 | 0.00 | - | 1 | 41 | 39.42% |
| LYV240719P00100000 | 2024-04-16 2:37PM EDT | 100.00 | 10.50 | 10.90 | 12.50 | 0.00 | - | 4 | 63 | 33.96% |
| LYV240719P00105000 | 2024-04-16 12:40PM EDT | 105.00 | 13.56 | 14.30 | 16.90 | 0.00 | - | 2 | 65 | 36.72% |
| LYV240719P00110000 | 2024-04-12 11:30AM EDT | 110.00 | 11.50 | 18.50 | 20.90 | 0.00 | - | 1 | 5 | 33.03% |
| LYV240719P00115000 | 2024-04-02 11:32AM EDT | 115.00 | 13.90 | 23.00 | 27.50 | 0.00 | - | - | 6 | 53.91% |
| LYV240719P00120000 | 2024-04-02 11:02AM EDT | 120.00 | 18.00 | 27.90 | 32.00 | 0.00 | - | - | 2 | 54.91% |
