Deutsche Märkte geschlossen

Live Nation Entertainment, Inc. (LYV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
113,51+0,23 (+0,20%)
Ab 02:58PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LYV220121C000150002021-11-10 6:53AM EST15.0054.0095.9098.300.00-110.00%
LYV220121C000175002021-12-08 11:14AM EST17.5095.0099.60101.900.00-152,419.53%
LYV220121C000200002021-11-02 1:26PM EST20.0085.5579.6081.400.00-1440.00%
LYV220121C000225002022-01-19 10:22AM EST22.5092.4091.2093.000.00-121,368.75%
LYV220121C000250002021-12-02 12:32PM EST25.0080.1294.4096.400.00-2292,219.92%
LYV220121C000275002021-12-15 3:34PM EST27.5078.5086.8088.200.00-251,289.84%
LYV220121C000300002022-01-20 11:24AM EST30.0085.3483.7084.80-4.70-5.22%341,044.53%
LYV220121C000325002022-01-20 2:30PM EST32.5081.7581.5082.70-1.70-2.04%5581,066.02%
LYV220121C000350002022-01-19 12:46PM EST35.0078.0078.9080.200.00-312996.48%
LYV220121C000375002021-11-10 6:53AM EST37.5049.5074.0075.400.00-2370.00%
LYV220121C000400002022-01-20 2:33PM EST40.0074.2474.0074.50+0.94+1.28%539831.25%
LYV220121C000425002021-11-10 6:53AM EST42.5047.0069.2070.200.00-1430.00%
LYV220121C000450002022-01-20 10:05AM EST45.0070.1868.8069.40-8.01-10.24%2081712.89%
LYV220121C000475002021-12-30 3:20PM EST47.5067.7366.4066.90-5.50-7.51%1539685.94%
LYV220121C000500002022-01-19 2:33PM EST50.0064.3063.9064.40+1.59+2.54%8130649.61%
LYV220121C000525002021-10-19 12:54PM EST52.5048.8559.1061.700.00-271624.22%
LYV220121C000550002022-01-20 12:29PM EST55.0060.8058.5059.70-7.41-10.86%1130573.05%
LYV220121C000575002022-01-20 10:32AM EST57.5058.1056.2056.90+2.68+4.84%3453532.62%
LYV220121C000600002022-01-20 9:46AM EST60.0054.4353.8054.50-2.42-4.26%5215520.51%
LYV220121C000625002021-11-29 11:52AM EST62.5044.2056.1057.800.00-491928.22%
LYV220121C000650002022-01-20 2:19PM EST65.0049.8048.9049.30-2.08-4.01%1196456.06%
LYV220121C000675002022-01-20 1:22PM EST67.5048.1046.5046.90+2.85+6.30%36,576443.75%
LYV220121C000700002022-01-20 11:44AM EST70.0045.5743.7044.40+1.29+2.91%2321396.48%
LYV220121C000725002022-01-20 10:30AM EST72.5042.9741.2042.10+0.35+0.82%52,768385.55%
LYV220121C000750002022-01-14 3:31PM EST75.0040.4038.4039.40+0.90+2.28%1324326.17%
LYV220121C000775002022-01-19 10:20AM EST77.5037.6036.5037.000.00-3706348.63%
LYV220121C000800002022-01-20 12:27PM EST80.0035.5033.7034.60-0.50-1.39%201,460314.26%
LYV220121C000825002022-01-10 3:25PM EST82.5032.0031.5031.900.00-2408296.68%
LYV220121C000850002022-01-14 1:08PM EST85.0029.5029.0029.400.00-44,144274.22%
LYV220121C000875002022-01-18 12:26PM EST87.5027.7126.4026.900.00-4352247.66%
LYV220121C000900002022-01-20 1:54PM EST90.0025.2023.9024.50-0.60-2.33%183,448230.66%
LYV220121C000925002022-01-20 1:17PM EST92.5023.0021.5022.00-9.25-28.68%2916213.28%
LYV220121C000950002022-01-20 10:32AM EST95.0020.6919.0019.40+2.51+13.81%41,161188.28%
LYV220121C000975002022-01-18 3:54PM EST97.5017.9016.5016.900.00-1,6941,232167.38%
LYV220121C001000002022-01-20 2:12PM EST100.0014.7514.0014.50+1.81+13.99%62,434149.61%
LYV220121C001050002022-01-20 1:12PM EST105.0010.949.109.50+2.42+28.40%34864109.38%
LYV220121C001100002022-01-20 2:43PM EST110.004.204.204.60+0.20+5.00%1934,02867.19%
LYV220121C001150002022-01-20 1:33PM EST115.001.450.650.90+0.55+61.11%541,16445.36%
LYV220121C001200002022-01-20 2:40PM EST120.000.050.000.10-0.10-66.67%902,71647.46%
LYV220121C001250002022-01-20 2:11PM EST125.000.040.000.05-0.06-60.00%154,20758.98%
LYV220121C001300002022-01-20 11:11AM EST130.000.050.000.05+0.03+150.00%192,21978.91%
LYV220121C001350002022-01-20 11:11AM EST135.000.050.000.05+0.02+66.67%52,40897.66%
LYV220121C001400002022-01-19 2:20PM EST140.000.050.000.050.00-12605115.63%
LYV220121C001450002022-01-19 2:20PM EST145.000.020.000.050.00-10801132.03%
LYV220121C001500002022-01-19 12:09PM EST150.000.030.000.050.00-21,172148.44%
LYV220121C001550002022-01-19 12:09PM EST155.000.030.000.050.00-247162.50%
LYV220121C001600002022-01-05 2:49PM EST160.000.050.000.050.00-332178.13%
LYV220121C001650002022-01-05 2:53PM EST165.000.050.000.050.00-1010192.19%
LYV220121C001850002021-11-15 11:28AM EST185.000.350.002.150.00-15417.09%
LYV220121C001900002021-12-21 10:28AM EST190.000.050.000.250.00-1010304.30%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LYV220121P000150002021-11-10 6:53AM EST15.000.080.000.250.00-151951,190.63%
LYV220121P000175002021-11-10 6:53AM EST17.500.010.000.250.00-506731,100.00%
LYV220121P000200002021-12-23 1:29PM EST20.000.010.000.050.00-2165850.00%
LYV220121P000225002021-11-15 9:30AM EST22.500.050.000.000.00-512450.00%
LYV220121P000250002021-11-10 6:53AM EST25.000.050.000.350.00-193932.81%
LYV220121P000275002021-11-10 6:53AM EST27.500.090.000.450.00-15111907.03%
LYV220121P000300002021-11-29 9:32AM EST30.000.050.000.000.00-129150.00%
LYV220121P000325002021-11-10 6:53AM EST32.500.160.000.400.00-16120790.63%
LYV220121P000350002021-11-10 6:53AM EST35.000.070.000.300.00-15133715.63%
LYV220121P000375002021-11-10 6:53AM EST37.500.120.000.700.00-1536767.97%
LYV220121P000400002021-11-10 6:53AM EST40.000.080.000.750.00-5106734.38%
LYV220121P000425002021-12-06 3:59PM EST42.500.100.000.750.00-2680694.53%
LYV220121P000450002021-11-29 9:32AM EST45.000.050.000.000.00-213650.00%
LYV220121P000475002021-11-10 6:53AM EST47.501.070.050.300.00-20665552.34%
LYV220121P000500002021-12-29 10:56AM EST50.000.010.000.200.00-2073,250482.81%
LYV220121P000525002021-11-10 6:53AM EST52.500.680.000.750.00-6163557.03%
LYV220121P000550002021-12-20 1:39PM EST55.000.100.000.050.00-21,148365.63%
LYV220121P000575002022-01-06 12:29PM EST57.500.020.000.050.00-10349346.88%
LYV220121P000600002021-12-31 10:11AM EST60.000.010.000.050.00-38848325.00%
LYV220121P000625002021-12-20 2:14PM EST62.500.150.000.050.00-101,465306.25%
LYV220121P000650002022-01-11 10:23AM EST65.000.040.000.050.00-11,784287.50%
LYV220121P000675002022-01-05 10:57AM EST67.500.100.000.050.00-15988268.75%
LYV220121P000700002022-01-10 12:54PM EST70.000.050.000.200.00-44,564298.44%
LYV220121P000725002021-12-29 2:42PM EST72.500.050.000.050.00-1153,669234.38%
LYV220121P000750002022-01-14 12:55PM EST75.000.050.000.050.00-22,053218.75%
LYV220121P000775002022-01-18 11:30AM EST77.500.050.000.050.00-3852203.13%
LYV220121P000800002022-01-14 10:38AM EST80.000.010.000.050.00-21,361187.50%
LYV220121P000825002022-01-05 2:23PM EST82.500.100.000.050.00-11,016171.88%
LYV220121P000850002022-01-14 12:22PM EST85.000.130.000.100.00-14,541171.88%
LYV220121P000875002022-01-20 11:01AM EST87.500.030.000.05-0.03-50.00%53,402143.75%
LYV220121P000900002022-01-20 10:19AM EST90.000.030.000.05+0.02+200.00%12,804129.69%
LYV220121P000925002022-01-20 2:31PM EST92.500.040.000.10-0.01-20.00%83,090126.95%
LYV220121P000950002022-01-20 2:11PM EST95.000.040.000.10-0.06-60.00%31,452112.50%
LYV220121P000975002022-01-19 2:35PM EST97.500.100.000.250.00-111,967113.67%
LYV220121P001000002022-01-20 10:09AM EST100.000.030.000.05-0.09-75.00%33,73575.78%
LYV220121P001050002022-01-20 10:52AM EST105.000.020.000.05-0.16-88.89%101,30950.00%
LYV220121P001100002022-01-20 2:03PM EST110.000.200.150.30-0.40-66.67%404,58242.77%
LYV220121P001150002022-01-20 1:37PM EST115.000.901.451.65-1.50-62.50%5466819.34%
LYV220121P001200002022-01-20 10:30AM EST120.004.665.706.00-2.69-36.60%26370.00%
LYV220121P001250002022-01-13 10:21AM EST125.0011.4710.6011.000.00-12700.00%
LYV220121P001300002022-01-03 10:19AM EST130.009.1015.6016.100.00-180.00%
LYV220121P001350002021-12-23 12:31PM EST135.0017.8020.6021.000.00-260.00%
LYV220121P001400002022-01-20 11:17AM EST140.0024.5125.6026.00-2.89-10.55%1120.00%
LYV220121P001550002022-01-14 11:04AM EST155.0042.4040.4041.000.00-330.00%
LYV220121P001600002021-12-15 3:23PM EST160.0054.0044.8046.600.00-23212.89%
LYV220121P001650002022-01-19 10:22AM EST165.0050.100.000.000.00---0.00%