Deutsche Märkte öffnen in 5 Stunden 17 Minuten
Nikkei 225
38.123,18 -150,87 (-0,39%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.202,20 -3.027,75 (-5,38%) CMC Crypto 200
1.266,06 -73,00 (-5,45%) 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:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV241018C00080000 | 2024-04-30 10:14AM EDT | 80.00 | 15.40 | 13.00 | 15.30 | 0.00 | - | 1 | 4 | 43.51% |
| LYV241018C00082500 | 2024-04-22 11:43AM EDT | 82.50 | 13.30 | 12.90 | 14.80 | 0.00 | - | 41 | 42 | 47.61% |
| LYV241018C00085000 | 2024-04-25 9:45AM EDT | 85.00 | 11.80 | 11.20 | 12.70 | 0.00 | - | 1 | 40 | 44.09% |
| LYV241018C00087500 | 2024-04-30 12:46PM EDT | 87.50 | 9.90 | 9.90 | 10.40 | 0.00 | - | 2 | 2 | 39.52% |
| LYV241018C00090000 | 2024-04-30 12:50PM EDT | 90.00 | 8.57 | 8.00 | 9.00 | 0.00 | - | 3 | 8 | 38.43% |
| LYV241018C00092500 | 2024-04-10 10:18AM EDT | 92.50 | 16.30 | 7.30 | 7.80 | 0.00 | - | 1 | 5 | 37.77% |
| LYV241018C00095000 | 2024-04-23 10:26AM EDT | 95.00 | 7.72 | 6.40 | 6.80 | 0.00 | - | 2 | 21 | 37.51% |
| LYV241018C00097500 | 2024-04-30 3:01PM EDT | 97.50 | 5.60 | 5.40 | 5.80 | 0.00 | - | 6 | 11 | 36.85% |
| LYV241018C00100000 | 2024-04-30 2:19PM EDT | 100.00 | 4.90 | 4.60 | 6.40 | 0.00 | - | 3 | 16 | 42.63% |
| LYV241018C00105000 | 2024-04-25 12:50PM EDT | 105.00 | 3.50 | 3.20 | 3.60 | 0.00 | - | 1 | 203 | 35.90% |
| LYV241018C00110000 | 2024-05-01 10:05AM EDT | 110.00 | 2.25 | 2.20 | 2.50 | 0.00 | - | 1 | 6 | 35.08% |
| LYV241018C00115000 | 2024-04-22 10:34AM EDT | 115.00 | 2.09 | 1.60 | 2.45 | 0.00 | - | 1 | 23 | 38.99% |
| LYV241018C00120000 | 2024-04-16 9:32AM EDT | 120.00 | 2.15 | 1.10 | 2.25 | 0.00 | - | 5 | 19 | 41.63% |
| LYV241018C00125000 | 2024-04-24 11:31AM EDT | 125.00 | 1.00 | 0.75 | 1.50 | 0.00 | - | 1 | 59 | 39.98% |
| LYV241018C00130000 | 2024-04-18 3:59PM EDT | 130.00 | 0.75 | 0.55 | 1.70 | 0.00 | - | 2 | 3 | 44.61% |
| LYV241018C00135000 | 2024-04-16 2:35PM EDT | 135.00 | 0.85 | 0.40 | 0.55 | 0.00 | - | 2 | 3 | 36.52% |
| LYV241018C00140000 | 2024-04-24 9:30AM EDT | 140.00 | 0.55 | 0.15 | 2.50 | 0.00 | - | 5 | 9 | 56.12% |
| LYV241018C00150000 | 2024-04-12 3:48PM EDT | 150.00 | 0.65 | 0.05 | 1.55 | 0.00 | - | - | 306 | 54.27% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV241018P00060000 | 2024-04-22 3:49PM EDT | 60.00 | 0.80 | 0.50 | 0.65 | 0.00 | - | - | 94 | 40.11% |
| LYV241018P00065000 | 2024-04-29 10:06AM EDT | 65.00 | 1.00 | 0.85 | 1.05 | 0.00 | - | 5 | 880 | 38.01% |
| LYV241018P00070000 | 2024-04-30 3:53PM EDT | 70.00 | 1.60 | 1.45 | 1.60 | 0.00 | - | 11 | 799 | 35.69% |
| LYV241018P00075000 | 2024-05-01 10:08AM EDT | 75.00 | 2.45 | 1.25 | 3.30 | -0.30 | -10.91% | 148 | 2,316 | 38.78% |
| LYV241018P00080000 | 2024-04-30 12:51PM EDT | 80.00 | 3.80 | 3.50 | 3.80 | 0.00 | - | 1 | 1,231 | 32.87% |
| LYV241018P00082500 | 2024-04-22 11:01AM EDT | 82.50 | 5.06 | 4.20 | 4.60 | 0.00 | - | 4 | 13 | 32.19% |
| LYV241018P00085000 | 2024-04-16 9:44AM EDT | 85.00 | 5.20 | 5.10 | 7.30 | 0.00 | - | 15 | 78 | 39.26% |
| LYV241018P00087500 | 2024-04-30 3:55PM EDT | 87.50 | 6.58 | 6.00 | 6.50 | 0.00 | - | 1 | 176 | 30.63% |
| LYV241018P00090000 | 2024-04-30 2:30PM EDT | 90.00 | 7.60 | 7.30 | 7.70 | 0.00 | - | 6 | 107 | 30.12% |
| LYV241018P00092500 | 2024-03-14 11:07AM EDT | 92.50 | 4.80 | 5.00 | 5.20 | 0.00 | - | 3 | 112 | 13.54% |
| LYV241018P00095000 | 2024-04-26 11:16AM EDT | 95.00 | 10.83 | 9.30 | 10.40 | 0.00 | - | 4 | 122 | 28.69% |
| LYV241018P00097500 | 2024-04-26 9:46AM EDT | 97.50 | 12.40 | 11.30 | 12.00 | 0.00 | - | 1 | 135 | 28.20% |
| LYV241018P00100000 | 2024-03-01 3:29PM EDT | 100.00 | 10.00 | 6.00 | 8.20 | 0.00 | - | 2 | 2 | 0.00% |
| LYV241018P00105000 | 2024-03-15 10:52AM EDT | 105.00 | 9.40 | 10.40 | 10.70 | 0.00 | - | - | 2 | 0.00% |
| LYV241018P00110000 | 2024-04-05 10:41AM EDT | 110.00 | 12.30 | 21.00 | 22.10 | 0.00 | - | 1 | 9 | 28.46% |
| LYV241018P00115000 | 2024-04-05 10:41AM EDT | 115.00 | 15.50 | 24.00 | 28.00 | 0.00 | - | 12 | 12 | 38.04% |
| LYV241018P00120000 | 2024-04-05 10:57AM EDT | 120.00 | 18.90 | 28.50 | 33.00 | 0.00 | - | 30 | 30 | 41.85% |
