Deutsche Märkte geschlossen
Nikkei 225
27.772,93 +305,70 (+1,11%) Dow Jones 30
35.165,12 +136,47 (+0,39%) BTC-EUR
37.953,75 +674,47 (+1,81%) CMC Crypto 200
1.020,51 +25,25 (+2,54%) Nasdaq Compositive
14.400,28 +60,02 (+0,42%) S&P 500
4.548,51 +15,75 (+0,35%)
Live Nation Entertainment, Inc. (LYV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:58PM EST. Markt geöffnet.
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV220121C00015000 | 2021-11-10 6:53AM EST | 15.00 | 54.00 | 95.90 | 98.30 | 0.00 | - | 1 | 1 | 0.00% |
| LYV220121C00017500 | 2021-12-08 11:14AM EST | 17.50 | 95.00 | 99.60 | 101.90 | 0.00 | - | 1 | 5 | 2,419.53% |
| LYV220121C00020000 | 2021-11-02 1:26PM EST | 20.00 | 85.55 | 79.60 | 81.40 | 0.00 | - | 1 | 44 | 0.00% |
| LYV220121C00022500 | 2022-01-19 10:22AM EST | 22.50 | 92.40 | 91.20 | 93.00 | 0.00 | - | 1 | 2 | 1,368.75% |
| LYV220121C00025000 | 2021-12-02 12:32PM EST | 25.00 | 80.12 | 94.40 | 96.40 | 0.00 | - | 2 | 29 | 2,219.92% |
| LYV220121C00027500 | 2021-12-15 3:34PM EST | 27.50 | 78.50 | 86.80 | 88.20 | 0.00 | - | 2 | 5 | 1,289.84% |
| LYV220121C00030000 | 2022-01-20 11:24AM EST | 30.00 | 85.34 | 83.70 | 84.80 | -4.70 | -5.22% | 3 | 4 | 1,044.53% |
| LYV220121C00032500 | 2022-01-20 2:30PM EST | 32.50 | 81.75 | 81.50 | 82.70 | -1.70 | -2.04% | 5 | 58 | 1,066.02% |
| LYV220121C00035000 | 2022-01-19 12:46PM EST | 35.00 | 78.00 | 78.90 | 80.20 | 0.00 | - | 3 | 12 | 996.48% |
| LYV220121C00037500 | 2021-11-10 6:53AM EST | 37.50 | 49.50 | 74.00 | 75.40 | 0.00 | - | 2 | 37 | 0.00% |
| LYV220121C00040000 | 2022-01-20 2:33PM EST | 40.00 | 74.24 | 74.00 | 74.50 | +0.94 | +1.28% | 5 | 39 | 831.25% |
| LYV220121C00042500 | 2021-11-10 6:53AM EST | 42.50 | 47.00 | 69.20 | 70.20 | 0.00 | - | 1 | 43 | 0.00% |
| LYV220121C00045000 | 2022-01-20 10:05AM EST | 45.00 | 70.18 | 68.80 | 69.40 | -8.01 | -10.24% | 20 | 81 | 712.89% |
| LYV220121C00047500 | 2021-12-30 3:20PM EST | 47.50 | 67.73 | 66.40 | 66.90 | -5.50 | -7.51% | 15 | 39 | 685.94% |
| LYV220121C00050000 | 2022-01-19 2:33PM EST | 50.00 | 64.30 | 63.90 | 64.40 | +1.59 | +2.54% | 8 | 130 | 649.61% |
| LYV220121C00052500 | 2021-10-19 12:54PM EST | 52.50 | 48.85 | 59.10 | 61.70 | 0.00 | - | 2 | 71 | 624.22% |
| LYV220121C00055000 | 2022-01-20 12:29PM EST | 55.00 | 60.80 | 58.50 | 59.70 | -7.41 | -10.86% | 11 | 30 | 573.05% |
| LYV220121C00057500 | 2022-01-20 10:32AM EST | 57.50 | 58.10 | 56.20 | 56.90 | +2.68 | +4.84% | 3 | 453 | 532.62% |
| LYV220121C00060000 | 2022-01-20 9:46AM EST | 60.00 | 54.43 | 53.80 | 54.50 | -2.42 | -4.26% | 5 | 215 | 520.51% |
| LYV220121C00062500 | 2021-11-29 11:52AM EST | 62.50 | 44.20 | 56.10 | 57.80 | 0.00 | - | 4 | 91 | 928.22% |
| LYV220121C00065000 | 2022-01-20 2:19PM EST | 65.00 | 49.80 | 48.90 | 49.30 | -2.08 | -4.01% | 1 | 196 | 456.06% |
| LYV220121C00067500 | 2022-01-20 1:22PM EST | 67.50 | 48.10 | 46.50 | 46.90 | +2.85 | +6.30% | 3 | 6,576 | 443.75% |
| LYV220121C00070000 | 2022-01-20 11:44AM EST | 70.00 | 45.57 | 43.70 | 44.40 | +1.29 | +2.91% | 2 | 321 | 396.48% |
| LYV220121C00072500 | 2022-01-20 10:30AM EST | 72.50 | 42.97 | 41.20 | 42.10 | +0.35 | +0.82% | 5 | 2,768 | 385.55% |
| LYV220121C00075000 | 2022-01-14 3:31PM EST | 75.00 | 40.40 | 38.40 | 39.40 | +0.90 | +2.28% | 1 | 324 | 326.17% |
| LYV220121C00077500 | 2022-01-19 10:20AM EST | 77.50 | 37.60 | 36.50 | 37.00 | 0.00 | - | 3 | 706 | 348.63% |
| LYV220121C00080000 | 2022-01-20 12:27PM EST | 80.00 | 35.50 | 33.70 | 34.60 | -0.50 | -1.39% | 20 | 1,460 | 314.26% |
| LYV220121C00082500 | 2022-01-10 3:25PM EST | 82.50 | 32.00 | 31.50 | 31.90 | 0.00 | - | 2 | 408 | 296.68% |
| LYV220121C00085000 | 2022-01-14 1:08PM EST | 85.00 | 29.50 | 29.00 | 29.40 | 0.00 | - | 4 | 4,144 | 274.22% |
| LYV220121C00087500 | 2022-01-18 12:26PM EST | 87.50 | 27.71 | 26.40 | 26.90 | 0.00 | - | 4 | 352 | 247.66% |
| LYV220121C00090000 | 2022-01-20 1:54PM EST | 90.00 | 25.20 | 23.90 | 24.50 | -0.60 | -2.33% | 18 | 3,448 | 230.66% |
| LYV220121C00092500 | 2022-01-20 1:17PM EST | 92.50 | 23.00 | 21.50 | 22.00 | -9.25 | -28.68% | 2 | 916 | 213.28% |
| LYV220121C00095000 | 2022-01-20 10:32AM EST | 95.00 | 20.69 | 19.00 | 19.40 | +2.51 | +13.81% | 4 | 1,161 | 188.28% |
| LYV220121C00097500 | 2022-01-18 3:54PM EST | 97.50 | 17.90 | 16.50 | 16.90 | 0.00 | - | 1,694 | 1,232 | 167.38% |
| LYV220121C00100000 | 2022-01-20 2:12PM EST | 100.00 | 14.75 | 14.00 | 14.50 | +1.81 | +13.99% | 6 | 2,434 | 149.61% |
| LYV220121C00105000 | 2022-01-20 1:12PM EST | 105.00 | 10.94 | 9.10 | 9.50 | +2.42 | +28.40% | 34 | 864 | 109.38% |
| LYV220121C00110000 | 2022-01-20 2:43PM EST | 110.00 | 4.20 | 4.20 | 4.60 | +0.20 | +5.00% | 193 | 4,028 | 67.19% |
| LYV220121C00115000 | 2022-01-20 1:33PM EST | 115.00 | 1.45 | 0.65 | 0.90 | +0.55 | +61.11% | 54 | 1,164 | 45.36% |
| LYV220121C00120000 | 2022-01-20 2:40PM EST | 120.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 90 | 2,716 | 47.46% |
| LYV220121C00125000 | 2022-01-20 2:11PM EST | 125.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 15 | 4,207 | 58.98% |
| LYV220121C00130000 | 2022-01-20 11:11AM EST | 130.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 19 | 2,219 | 78.91% |
| LYV220121C00135000 | 2022-01-20 11:11AM EST | 135.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 5 | 2,408 | 97.66% |
| LYV220121C00140000 | 2022-01-19 2:20PM EST | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 605 | 115.63% |
| LYV220121C00145000 | 2022-01-19 2:20PM EST | 145.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 801 | 132.03% |
| LYV220121C00150000 | 2022-01-19 12:09PM EST | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,172 | 148.44% |
| LYV220121C00155000 | 2022-01-19 12:09PM EST | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 47 | 162.50% |
| LYV220121C00160000 | 2022-01-05 2:49PM EST | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 32 | 178.13% |
| LYV220121C00165000 | 2022-01-05 2:53PM EST | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 192.19% |
| LYV220121C00185000 | 2021-11-15 11:28AM EST | 185.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 417.09% |
| LYV220121C00190000 | 2021-12-21 10:28AM EST | 190.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 304.30% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV220121P00015000 | 2021-11-10 6:53AM EST | 15.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 15 | 195 | 1,190.63% |
| LYV220121P00017500 | 2021-11-10 6:53AM EST | 17.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 50 | 673 | 1,100.00% |
| LYV220121P00020000 | 2021-12-23 1:29PM EST | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 165 | 850.00% |
| LYV220121P00022500 | 2021-11-15 9:30AM EST | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 50.00% |
| LYV220121P00025000 | 2021-11-10 6:53AM EST | 25.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 93 | 932.81% |
| LYV220121P00027500 | 2021-11-10 6:53AM EST | 27.50 | 0.09 | 0.00 | 0.45 | 0.00 | - | 15 | 111 | 907.03% |
| LYV220121P00030000 | 2021-11-29 9:32AM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 50.00% |
| LYV220121P00032500 | 2021-11-10 6:53AM EST | 32.50 | 0.16 | 0.00 | 0.40 | 0.00 | - | 16 | 120 | 790.63% |
| LYV220121P00035000 | 2021-11-10 6:53AM EST | 35.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 15 | 133 | 715.63% |
| LYV220121P00037500 | 2021-11-10 6:53AM EST | 37.50 | 0.12 | 0.00 | 0.70 | 0.00 | - | 15 | 36 | 767.97% |
| LYV220121P00040000 | 2021-11-10 6:53AM EST | 40.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 106 | 734.38% |
| LYV220121P00042500 | 2021-12-06 3:59PM EST | 42.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 680 | 694.53% |
| LYV220121P00045000 | 2021-11-29 9:32AM EST | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 50.00% |
| LYV220121P00047500 | 2021-11-10 6:53AM EST | 47.50 | 1.07 | 0.05 | 0.30 | 0.00 | - | 20 | 665 | 552.34% |
| LYV220121P00050000 | 2021-12-29 10:56AM EST | 50.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 207 | 3,250 | 482.81% |
| LYV220121P00052500 | 2021-11-10 6:53AM EST | 52.50 | 0.68 | 0.00 | 0.75 | 0.00 | - | 6 | 163 | 557.03% |
| LYV220121P00055000 | 2021-12-20 1:39PM EST | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 1,148 | 365.63% |
| LYV220121P00057500 | 2022-01-06 12:29PM EST | 57.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 349 | 346.88% |
| LYV220121P00060000 | 2021-12-31 10:11AM EST | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 38 | 848 | 325.00% |
| LYV220121P00062500 | 2021-12-20 2:14PM EST | 62.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 1,465 | 306.25% |
| LYV220121P00065000 | 2022-01-11 10:23AM EST | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,784 | 287.50% |
| LYV220121P00067500 | 2022-01-05 10:57AM EST | 67.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 988 | 268.75% |
| LYV220121P00070000 | 2022-01-10 12:54PM EST | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 4,564 | 298.44% |
| LYV220121P00072500 | 2021-12-29 2:42PM EST | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 115 | 3,669 | 234.38% |
| LYV220121P00075000 | 2022-01-14 12:55PM EST | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,053 | 218.75% |
| LYV220121P00077500 | 2022-01-18 11:30AM EST | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 852 | 203.13% |
| LYV220121P00080000 | 2022-01-14 10:38AM EST | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,361 | 187.50% |
| LYV220121P00082500 | 2022-01-05 2:23PM EST | 82.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1,016 | 171.88% |
| LYV220121P00085000 | 2022-01-14 12:22PM EST | 85.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 4,541 | 171.88% |
| LYV220121P00087500 | 2022-01-20 11:01AM EST | 87.50 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 5 | 3,402 | 143.75% |
| LYV220121P00090000 | 2022-01-20 10:19AM EST | 90.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 2,804 | 129.69% |
| LYV220121P00092500 | 2022-01-20 2:31PM EST | 92.50 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 8 | 3,090 | 126.95% |
| LYV220121P00095000 | 2022-01-20 2:11PM EST | 95.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 3 | 1,452 | 112.50% |
| LYV220121P00097500 | 2022-01-19 2:35PM EST | 97.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 11 | 1,967 | 113.67% |
| LYV220121P00100000 | 2022-01-20 10:09AM EST | 100.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 3 | 3,735 | 75.78% |
| LYV220121P00105000 | 2022-01-20 10:52AM EST | 105.00 | 0.02 | 0.00 | 0.05 | -0.16 | -88.89% | 10 | 1,309 | 50.00% |
| LYV220121P00110000 | 2022-01-20 2:03PM EST | 110.00 | 0.20 | 0.15 | 0.30 | -0.40 | -66.67% | 40 | 4,582 | 42.77% |
| LYV220121P00115000 | 2022-01-20 1:37PM EST | 115.00 | 0.90 | 1.45 | 1.65 | -1.50 | -62.50% | 54 | 668 | 19.34% |
| LYV220121P00120000 | 2022-01-20 10:30AM EST | 120.00 | 4.66 | 5.70 | 6.00 | -2.69 | -36.60% | 2 | 637 | 0.00% |
| LYV220121P00125000 | 2022-01-13 10:21AM EST | 125.00 | 11.47 | 10.60 | 11.00 | 0.00 | - | 1 | 270 | 0.00% |
| LYV220121P00130000 | 2022-01-03 10:19AM EST | 130.00 | 9.10 | 15.60 | 16.10 | 0.00 | - | 1 | 8 | 0.00% |
| LYV220121P00135000 | 2021-12-23 12:31PM EST | 135.00 | 17.80 | 20.60 | 21.00 | 0.00 | - | 2 | 6 | 0.00% |
| LYV220121P00140000 | 2022-01-20 11:17AM EST | 140.00 | 24.51 | 25.60 | 26.00 | -2.89 | -10.55% | 1 | 12 | 0.00% |
| LYV220121P00155000 | 2022-01-14 11:04AM EST | 155.00 | 42.40 | 40.40 | 41.00 | 0.00 | - | 3 | 3 | 0.00% |
| LYV220121P00160000 | 2021-12-15 3:23PM EST | 160.00 | 54.00 | 44.80 | 46.60 | 0.00 | - | 2 | 3 | 212.89% |
| LYV220121P00165000 | 2022-01-19 10:22AM EST | 165.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
