Deutsche Märkte geschlossen
Nikkei 225
28.708,58 -546,97 (-1,87%) Dow Jones 30
35.603,08 -6,26 (-0,02%) BTC-EUR
53.891,90 -3.084,24 (-5,41%) CMC Crypto 200
1.484,12 -50,53 (-3,29%) Nasdaq Compositive
15.215,70 +94,02 (+0,62%) S&P 500
4.549,78 +13,59 (+0,30%)
Live Nation Entertainment, Inc. (LYV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
100,57+0,31 (+0,31%)
Börsenschluss: 4:03PM EDT
100,57 0,00 (0,00%)
Nachbörse: 04:12PM EDT
Nachbörse: 04:12PM EDT
Callsfür19. November 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV211119C00045000 | 2021-09-20 12:03AM EDT | 45.00 | 41.70 | 55.40 | 55.90 | 0.00 | - | - | 6 | 121.09% |
| LYV211119C00047500 | 2021-09-21 12:15PM EDT | 47.50 | 39.00 | 51.80 | 53.70 | 0.00 | - | - | 4 | 158.20% |
| LYV211119C00050000 | 2021-09-28 10:35AM EDT | 50.00 | 42.50 | 49.60 | 51.40 | 0.00 | - | - | 13 | 157.67% |
| LYV211119C00060000 | 2021-09-27 9:57AM EDT | 60.00 | 35.90 | 40.50 | 40.90 | 0.00 | - | 1 | 1 | 86.52% |
| LYV211119C00070000 | 2021-10-05 3:46PM EDT | 70.00 | 30.50 | 30.60 | 31.20 | 0.00 | - | 1 | 0 | 74.51% |
| LYV211119C00075000 | 2021-10-21 2:04PM EDT | 75.00 | 25.50 | 25.50 | 26.10 | -0.80 | -3.04% | 55 | 74 | 58.20% |
| LYV211119C00077500 | 2021-10-06 12:52PM EDT | 77.50 | 23.26 | 23.20 | 23.90 | 0.00 | - | 12 | 13 | 61.52% |
| LYV211119C00080000 | 2021-10-20 12:29PM EDT | 80.00 | 19.94 | 20.80 | 21.20 | 0.00 | - | 4 | 189 | 54.10% |
| LYV211119C00082500 | 2021-10-19 1:35PM EDT | 82.50 | 19.30 | 18.50 | 18.90 | 0.00 | - | 1 | 94 | 53.13% |
| LYV211119C00085000 | 2021-10-21 12:58PM EDT | 85.00 | 16.70 | 16.10 | 16.60 | +1.36 | +8.87% | 1 | 13,740 | 54.39% |
| LYV211119C00087500 | 2021-10-21 10:51AM EDT | 87.50 | 14.50 | 13.90 | 14.20 | +0.09 | +0.62% | 2 | 717 | 49.22% |
| LYV211119C00090000 | 2021-10-21 10:51AM EDT | 90.00 | 12.30 | 11.70 | 12.00 | +0.10 | +0.82% | 2 | 936 | 46.41% |
| LYV211119C00092500 | 2021-10-21 1:10PM EDT | 92.50 | 10.21 | 9.70 | 10.00 | +1.65 | +19.28% | 3 | 2,418 | 44.92% |
| LYV211119C00095000 | 2021-10-21 12:43PM EDT | 95.00 | 8.30 | 7.90 | 8.20 | +0.30 | +3.75% | 9 | 2,363 | 44.04% |
| LYV211119C00097500 | 2021-10-21 10:51AM EDT | 97.50 | 6.80 | 6.30 | 6.60 | +0.32 | +4.94% | 11 | 271 | 43.41% |
| LYV211119C00100000 | 2021-10-21 3:59PM EDT | 100.00 | 5.10 | 5.00 | 5.20 | +0.10 | +2.00% | 361 | 11,559 | 42.82% |
| LYV211119C00105000 | 2021-10-21 3:45PM EDT | 105.00 | 3.00 | 2.95 | 3.20 | -0.10 | -3.23% | 93 | 6,294 | 43.52% |
| LYV211119C00110000 | 2021-10-21 3:21PM EDT | 110.00 | 1.87 | 1.80 | 2.00 | -0.03 | -1.58% | 220 | 1,099 | 45.48% |
| LYV211119C00115000 | 2021-10-21 3:58PM EDT | 115.00 | 1.10 | 1.10 | 1.25 | -0.05 | -4.35% | 1,152 | 2,269 | 47.44% |
| LYV211119C00120000 | 2021-10-21 10:41AM EDT | 120.00 | 0.75 | 0.65 | 0.80 | +0.04 | +5.63% | 1 | 181 | 49.56% |
| LYV211119C00125000 | 2021-10-19 3:14PM EDT | 125.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 10 | 30 | 50.54% |
| LYV211119C00130000 | 2021-10-19 12:29PM EDT | 130.00 | 0.32 | 0.25 | 0.45 | 0.00 | - | 1 | 4 | 53.76% |
| LYV211119C00135000 | 2021-10-21 1:29PM EDT | 135.00 | 0.20 | 0.10 | 0.25 | +0.10 | +100.00% | 1 | 372 | 52.93% |
| LYV211119C00140000 | 2021-10-05 3:29PM EDT | 140.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | - | 54 | 55.27% |
Putsfür19. November 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV211119P00055000 | 2021-08-24 1:16PM EDT | 55.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | - | 4 | 104.10% |
| LYV211119P00060000 | 2021-10-20 10:13AM EDT | 60.00 | 0.75 | 0.00 | 0.55 | 0.00 | - | 1 | 209 | 97.66% |
| LYV211119P00065000 | 2021-10-21 10:05AM EDT | 65.00 | 0.15 | 0.00 | 0.20 | -0.05 | -25.00% | 1 | 14,232 | 71.68% |
| LYV211119P00070000 | 2021-10-14 10:11AM EDT | 70.00 | 0.27 | 0.05 | 0.20 | 0.00 | - | 5 | 1,898 | 62.89% |
| LYV211119P00072500 | 2021-10-08 11:55AM EDT | 72.50 | 0.44 | 0.05 | 0.20 | 0.00 | - | 1 | 258 | 57.62% |
| LYV211119P00075000 | 2021-10-19 3:51PM EDT | 75.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 164 | 55.47% |
| LYV211119P00077500 | 2021-10-21 10:53AM EDT | 77.50 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 8 | 155 | 53.61% |
| LYV211119P00080000 | 2021-10-21 1:40PM EDT | 80.00 | 0.36 | 0.30 | 0.40 | -0.09 | -20.00% | 62 | 899 | 51.66% |
| LYV211119P00082500 | 2021-10-20 3:38PM EDT | 82.50 | 0.54 | 0.40 | 0.55 | 0.00 | - | 20 | 190 | 51.27% |
| LYV211119P00085000 | 2021-10-21 3:55PM EDT | 85.00 | 0.70 | 0.60 | 0.70 | -0.05 | -6.67% | 65 | 737 | 48.39% |
| LYV211119P00087500 | 2021-10-21 2:34PM EDT | 87.50 | 0.95 | 0.85 | 1.00 | -0.15 | -13.64% | 9 | 400 | 47.22% |
| LYV211119P00090000 | 2021-10-21 3:46PM EDT | 90.00 | 1.35 | 1.20 | 1.35 | -0.14 | -9.40% | 20 | 565 | 45.36% |
| LYV211119P00092500 | 2021-10-21 2:46PM EDT | 92.50 | 1.90 | 1.70 | 1.85 | -0.20 | -9.52% | 2 | 269 | 44.02% |
| LYV211119P00095000 | 2021-10-21 2:23PM EDT | 95.00 | 2.57 | 2.35 | 2.50 | -0.28 | -9.82% | 9 | 374 | 42.75% |
| LYV211119P00097500 | 2021-10-21 3:20PM EDT | 97.50 | 3.37 | 3.20 | 3.40 | -0.33 | -8.92% | 2 | 486 | 42.22% |
| LYV211119P00100000 | 2021-10-21 3:09PM EDT | 100.00 | 4.50 | 4.30 | 4.50 | -0.50 | -10.00% | 25 | 389 | 41.70% |
| LYV211119P00105000 | 2021-10-21 1:01PM EDT | 105.00 | 7.20 | 7.40 | 7.70 | -0.80 | -10.00% | 24 | 307 | 44.17% |
| LYV211119P00110000 | 2021-10-21 12:58PM EDT | 110.00 | 11.00 | 11.10 | 11.40 | -1.05 | -8.71% | 1 | 72 | 45.18% |
| LYV211119P00115000 | 2021-10-15 9:40AM EDT | 115.00 | 14.50 | 15.20 | 15.70 | 0.00 | - | - | 5 | 47.71% |
| LYV211119P00120000 | 2021-10-11 10:22AM EDT | 120.00 | 22.00 | 19.90 | 20.30 | 0.00 | - | - | 6 | 50.78% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
