Deutsche Märkte öffnen in 7 Stunden 47 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.228,88 +1.292,82 (+2,40%) CMC Crypto 200
1.279,27 +8,53 (+0,67%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Live Nation Entertainment, Inc. (LYV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV250620C00070000 | 2024-02-28 12:32PM EDT | 70.00 | 33.00 | 40.70 | 44.90 | 0.00 | - | - | 2 | 102.99% |
| LYV250620C00080000 | 2024-04-26 11:13AM EDT | 80.00 | 20.10 | 19.00 | 20.10 | 0.00 | - | 1 | 6 | 44.06% |
| LYV250620C00087500 | 2024-04-30 12:49PM EDT | 87.50 | 16.80 | 15.00 | 17.90 | 0.00 | - | 2 | 3 | 47.33% |
| LYV250620C00090000 | 2024-05-02 10:22AM EDT | 90.00 | 14.10 | 13.70 | 14.80 | -1.10 | -7.24% | 105 | 13 | 41.60% |
| LYV250620C00100000 | 2024-05-02 1:24PM EDT | 100.00 | 10.60 | 9.50 | 10.20 | -0.20 | -1.85% | 2 | 16 | 38.67% |
| LYV250620C00110000 | 2024-05-02 11:22AM EDT | 110.00 | 7.09 | 6.30 | 7.20 | -0.36 | -4.83% | 20 | 8 | 37.71% |
| LYV250620C00115000 | 2024-04-30 9:52AM EDT | 115.00 | 6.40 | 5.20 | 6.00 | 0.00 | - | 1 | 2,002 | 37.27% |
| LYV250620C00120000 | 2024-05-01 9:50AM EDT | 120.00 | 4.90 | 4.10 | 4.90 | 0.00 | - | 1 | 2 | 36.64% |
| LYV250620C00125000 | 2024-05-02 12:49PM EDT | 125.00 | 4.10 | 3.40 | 4.00 | -6.74 | -62.18% | 1 | 6 | 36.14% |
| LYV250620C00130000 | 2024-04-26 9:56AM EDT | 130.00 | 3.40 | 0.55 | 3.40 | 0.00 | - | 1 | 2 | 36.25% |
| LYV250620C00135000 | 2024-04-16 10:39AM EDT | 135.00 | 4.20 | 2.15 | 2.70 | 0.00 | - | - | 1 | 35.57% |
| LYV250620C00140000 | 2024-05-02 1:38PM EDT | 140.00 | 2.30 | 1.40 | 2.30 | -2.10 | -47.73% | 50 | 33 | 35.74% |
| LYV250620C00145000 | 2024-04-17 9:52AM EDT | 145.00 | 3.10 | 1.50 | 1.90 | 0.00 | - | - | 2 | 35.60% |
| LYV250620C00150000 | 2024-04-03 12:58PM EDT | 150.00 | 4.70 | 1.25 | 1.65 | 0.00 | - | 1 | 1 | 35.91% |
| LYV250620C00160000 | 2024-04-10 10:49AM EDT | 160.00 | 2.75 | 0.85 | 1.20 | 0.00 | - | - | 1 | 36.15% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV250620P00047500 | 2024-04-10 10:30AM EDT | 47.50 | 0.75 | 0.00 | 5.00 | 0.00 | - | - | 16 | 53.26% |
| LYV250620P00050000 | 2024-04-22 3:32PM EDT | 50.00 | 1.17 | 0.65 | 4.20 | 0.00 | - | 1 | 2 | 59.86% |
| LYV250620P00055000 | 2024-04-22 3:32PM EDT | 55.00 | 1.62 | 1.30 | 1.80 | 0.00 | - | - | 1 | 38.88% |
| LYV250620P00060000 | 2024-04-23 12:53PM EDT | 60.00 | 2.10 | 1.95 | 4.90 | 0.00 | - | 1 | 3 | 48.63% |
| LYV250620P00065000 | 2024-04-22 3:32PM EDT | 65.00 | 3.12 | 2.65 | 3.20 | 0.00 | - | - | 1 | 34.80% |
| LYV250620P00070000 | 2024-04-22 3:32PM EDT | 70.00 | 4.12 | 1.50 | 4.30 | 0.00 | - | 1 | 6 | 33.40% |
| LYV250620P00075000 | 2024-04-30 11:21AM EDT | 75.00 | 5.00 | 3.00 | 7.80 | 0.00 | - | 1 | 67 | 38.97% |
| LYV250620P00080000 | 2024-04-25 9:50AM EDT | 80.00 | 6.90 | 6.30 | 7.30 | 0.00 | - | 101 | 102 | 30.74% |
| LYV250620P00082500 | 2024-04-23 12:53PM EDT | 82.50 | 7.30 | 6.40 | 8.20 | 0.00 | - | 1 | 7 | 30.00% |
| LYV250620P00085000 | 2024-04-30 12:45PM EDT | 85.00 | 8.91 | 8.50 | 10.00 | 0.00 | - | 1 | 15 | 31.54% |
| LYV250620P00087500 | 2024-04-10 9:30AM EDT | 87.50 | 6.90 | 7.90 | 10.30 | 0.00 | - | - | 5 | 28.69% |
| LYV250620P00095000 | 2024-04-19 3:06PM EDT | 95.00 | 14.00 | 11.60 | 15.90 | 0.00 | - | 1 | 3 | 31.59% |
| LYV250620P00100000 | 2024-03-01 10:30AM EDT | 100.00 | 13.10 | 9.10 | 10.40 | 0.00 | - | 2 | 2 | 0.00% |
| LYV250620P00105000 | 2024-03-13 3:04PM EDT | 105.00 | 13.30 | 14.20 | 14.70 | 0.00 | - | 1 | 2 | 0.00% |
| LYV250620P00120000 | 2024-03-28 11:07AM EDT | 120.00 | 20.30 | 29.00 | 34.00 | 0.00 | - | 1 | 2 | 27.51% |
| LYV250620P00125000 | 2024-04-29 12:07PM EDT | 125.00 | 35.30 | 35.00 | 39.50 | 0.00 | - | 1 | 3 | 31.75% |
