Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.542,23 -69,30 (-0,12%)
Live Nation Entertainment, Inc. (LYV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240419C00045000 | 2023-07-24 12:26PM EDT | 45.00 | 54.40 | 40.40 | 42.30 | 0.00 | - | - | 20 | 0.00% |
| LYV240419C00055000 | 2024-04-19 3:28PM EDT | 55.00 | 34.31 | 32.50 | 37.00 | -15.55 | -31.19% | 4 | 4 | 843.75% |
| LYV240419C00070000 | 2024-03-26 2:46PM EDT | 70.00 | 35.80 | 19.10 | 22.20 | 0.00 | - | 10 | 19 | 367.97% |
| LYV240419C00072500 | 2023-09-14 10:06AM EDT | 72.50 | 16.40 | 17.10 | 17.60 | 0.00 | - | - | 27 | 229.69% |
| LYV240419C00075000 | 2024-04-15 9:57AM EDT | 75.00 | 27.47 | 13.20 | 17.10 | 0.00 | - | 1 | 66 | 211.33% |
| LYV240419C00077500 | 2023-12-29 10:32AM EDT | 77.50 | 19.60 | 13.90 | 15.80 | 0.00 | - | 1 | 21 | 396.29% |
| LYV240419C00080000 | 2024-04-18 3:45PM EDT | 80.00 | 10.19 | 9.30 | 12.00 | 0.00 | - | 1 | 87 | 210.94% |
| LYV240419C00082500 | 2024-04-19 12:15PM EDT | 82.50 | 7.07 | 5.60 | 9.50 | -11.99 | -62.91% | 1 | 54 | 99.61% |
| LYV240419C00085000 | 2024-04-18 3:46PM EDT | 85.00 | 5.18 | 3.20 | 7.00 | 0.00 | - | 1 | 92 | 78.91% |
| LYV240419C00087500 | 2024-04-19 9:46AM EDT | 87.50 | 2.83 | 1.35 | 4.40 | -0.07 | -2.41% | 2 | 81 | 69.53% |
| LYV240419C00090000 | 2024-04-19 3:57PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | -0.40 | -88.89% | 9 | 879 | 41.02% |
| LYV240419C00092500 | 2024-04-19 12:22PM EDT | 92.50 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 13 | 927 | 35.55% |
| LYV240419C00095000 | 2024-04-18 2:57PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 49 | 271 | 53.13% |
| LYV240419C00097500 | 2024-04-19 10:33AM EDT | 97.50 | 0.19 | 0.00 | 0.15 | +0.09 | +90.00% | 2 | 451 | 89.06% |
| LYV240419C00100000 | 2024-04-18 3:40PM EDT | 100.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 24 | 988 | 93.75% |
| LYV240419C00105000 | 2024-04-18 3:41PM EDT | 105.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 1,437 | 129.69% |
| LYV240419C00110000 | 2024-04-19 3:28PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 8 | 227 | 162.50% |
| LYV240419C00115000 | 2024-04-18 12:00PM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 1,640 | 192.19% |
| LYV240419C00120000 | 2024-04-04 10:49AM EDT | 120.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 687 | 296.88% |
| LYV240419C00125000 | 2024-01-05 11:08AM EDT | 125.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 369.92% |
| LYV240419C00130000 | 2024-01-10 10:45AM EDT | 130.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 403.52% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240419P00047500 | 2024-01-18 4:24PM EDT | 47.50 | 0.42 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 695.31% |
| LYV240419P00050000 | 2024-01-18 4:24PM EDT | 50.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 646.09% |
| LYV240419P00055000 | 2024-02-01 4:43PM EDT | 55.00 | 0.35 | 0.00 | 1.85 | 0.00 | - | 10 | 26 | 676.56% |
| LYV240419P00060000 | 2023-12-01 11:06AM EDT | 60.00 | 0.54 | 0.05 | 0.70 | 0.00 | - | 4 | 29 | 470.31% |
| LYV240419P00065000 | 2024-03-19 10:09AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 301 | 256.25% |
| LYV240419P00070000 | 2024-04-16 9:32AM EDT | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,105 | 203.13% |
| LYV240419P00072500 | 2024-03-14 10:50AM EDT | 72.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 281.25% |
| LYV240419P00075000 | 2024-04-16 10:02AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 824 | 245.70% |
| LYV240419P00077500 | 2024-03-22 9:30AM EDT | 77.50 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 146 | 210.74% |
| LYV240419P00080000 | 2024-04-18 9:35AM EDT | 80.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 1,568 | 135.94% |
| LYV240419P00082500 | 2024-04-17 9:34AM EDT | 82.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 564 | 125.78% |
| LYV240419P00085000 | 2024-04-19 10:25AM EDT | 85.00 | 0.06 | 0.00 | 0.20 | +0.01 | +20.00% | 1 | 235 | 72.66% |
| LYV240419P00087500 | 2024-04-19 1:45PM EDT | 87.50 | 0.06 | 0.00 | 0.25 | -0.02 | -25.00% | 6 | 731 | 56.84% |
| LYV240419P00090000 | 2024-04-19 3:36PM EDT | 90.00 | 0.60 | 0.00 | 0.95 | -0.20 | -25.00% | 871 | 2,440 | 49.51% |
| LYV240419P00092500 | 2024-04-19 3:01PM EDT | 92.50 | 3.00 | 1.35 | 3.50 | +0.40 | +15.38% | 53 | 563 | 103.71% |
| LYV240419P00095000 | 2024-04-18 3:27PM EDT | 95.00 | 4.72 | 3.30 | 7.20 | -0.18 | -3.67% | 3 | 912 | 83.98% |
| LYV240419P00097500 | 2024-04-19 3:33PM EDT | 97.50 | 8.07 | 5.60 | 9.70 | +0.84 | +11.62% | 6 | 292 | 96.09% |
| LYV240419P00100000 | 2024-04-18 3:14PM EDT | 100.00 | 9.73 | 8.20 | 12.20 | 0.00 | - | 11 | 172 | 128.91% |
| LYV240419P00105000 | 2024-04-19 3:28PM EDT | 105.00 | 15.67 | 13.00 | 17.50 | +3.07 | +24.37% | 7 | 19 | 183.20% |
| LYV240419P00110000 | 2024-04-03 2:48PM EDT | 110.00 | 5.60 | 18.40 | 22.50 | 0.00 | - | 1 | 0 | 258.98% |
| LYV240419P00115000 | 2023-08-07 2:07PM EDT | 115.00 | 25.93 | 32.00 | 36.70 | 0.00 | - | 3 | 0 | 915.14% |
| LYV240419P00120000 | 2023-07-27 1:35PM EDT | 120.00 | 23.70 | 32.70 | 37.50 | 0.00 | - | 3 | 0 | 726.46% |
| LYV240419P00125000 | 2023-07-26 12:44PM EDT | 125.00 | 28.00 | 37.70 | 42.50 | 0.00 | - | 1 | 0 | 778.13% |
| LYV240419P00130000 | 2023-07-27 1:20PM EDT | 130.00 | 32.60 | 42.80 | 47.50 | 0.00 | - | - | 0 | 829.49% |
