Deutsche Märkte schließen in 27 Minuten

Live Nation Entertainment, Inc. (LYV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
84,29+1,25 (+1,51%)
Ab 11:03AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LYV231020C000400002023-08-14 11:53AM EDT40.0046.3042.3043.100.00-660.00%
LYV231020C000475002023-07-24 12:07PM EDT47.5050.2035.0038.600.00--189.06%
LYV231020C000575002023-04-17 11:16AM EDT57.5015.0026.1029.000.00--1122.56%
LYV231020C000600002023-04-05 10:59AM EDT60.0013.4020.0020.500.00-14150.00%
LYV231020C000625002023-09-08 12:27PM EDT62.5019.4021.4021.600.00-200.00%
LYV231020C000650002023-08-25 9:35AM EDT65.0019.8515.0015.300.00-5130.00%
LYV231020C000675002023-09-15 9:31AM EDT67.5017.9016.6016.800.00-1937.50%
LYV231020C000700002023-09-08 10:11AM EDT70.0011.9014.0014.500.00-1050.98%
LYV231020C000725002023-09-25 10:04AM EDT72.507.3811.6011.900.00-1037.79%
LYV231020C000750002023-09-27 2:26PM EDT75.006.409.309.500.00-111435.25%
LYV231020C000775002023-09-29 2:03PM EDT77.506.206.907.200.00-114733.11%
LYV231020C000800002023-10-02 9:44AM EDT80.004.804.805.10+0.50+11.63%2031.59%
LYV231020C000825002023-09-29 3:59PM EDT82.502.583.003.200.00-21028.86%
LYV231020C000850002023-10-02 9:46AM EDT85.001.661.701.85+0.25+17.73%1028.39%
LYV231020C000875002023-10-02 9:46AM EDT87.500.820.800.90-0.03-3.53%11,00727.27%
LYV231020C000900002023-10-02 10:38AM EDT90.000.350.350.45+0.04+12.90%13,19928.17%
LYV231020C000925002023-09-29 10:58AM EDT92.500.220.150.250.00-130230.23%
LYV231020C000950002023-09-27 11:38AM EDT95.000.090.050.250.00-11,43036.43%
LYV231020C000975002023-09-29 10:58AM EDT97.500.060.000.250.00-157942.29%
LYV231020C001000002023-09-29 10:56AM EDT100.000.050.000.200.00-2045.61%
LYV231020C001050002023-09-22 10:41AM EDT105.000.200.000.050.00-1044.34%
LYV231020C001100002023-09-07 2:04PM EDT110.000.050.000.050.00-48652.15%
LYV231020C001150002023-08-17 2:46PM EDT115.000.050.000.100.00-23059.38%
LYV231020C001200002023-08-14 10:24AM EDT120.000.100.000.150.00-1069.92%
LYV231020C001250002023-08-15 1:12PM EDT125.000.050.000.150.00-1176.56%
Putsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LYV231020P000375002023-02-24 11:19AM EDT37.500.500.251.000.00-44220.31%
LYV231020P000425002023-09-01 2:01PM EDT42.500.050.000.100.00-11126.56%
LYV231020P000450002023-09-13 11:45AM EDT45.000.050.000.200.00-10127.73%
LYV231020P000475002023-09-13 11:45AM EDT47.500.050.000.200.00-10117.97%
LYV231020P000500002023-05-15 12:15PM EDT50.000.500.050.250.00-2234115.23%
LYV231020P000550002023-08-31 9:30AM EDT55.000.100.000.150.00-10019686.91%
LYV231020P000575002023-10-02 9:32AM EDT57.500.050.000.050.00-14068.36%
LYV231020P000600002023-09-29 10:30AM EDT60.000.050.000.050.00-1169061.33%
LYV231020P000625002023-08-29 12:23PM EDT62.500.120.000.200.00-12966.41%
LYV231020P000650002023-09-29 1:17PM EDT65.000.100.050.250.00-1063.09%
LYV231020P000675002023-07-31 3:19PM EDT67.500.570.150.350.00-15020761.23%
LYV231020P000700002023-09-25 10:25AM EDT70.000.350.050.300.00-224755.18%
LYV231020P000725002023-09-29 10:58AM EDT72.500.080.100.350.00-2675648.68%
LYV231020P000750002023-10-02 10:12AM EDT75.000.250.150.30+0.05+25.00%12038.57%
LYV231020P000775002023-09-29 1:39PM EDT77.500.510.350.500.00-764135.30%
LYV231020P000800002023-09-29 9:30AM EDT80.000.800.750.850.00-1032.28%
LYV231020P000825002023-10-02 10:30AM EDT82.501.551.351.50-0.34-17.99%3328730.10%
LYV231020P000850002023-10-02 9:46AM EDT85.002.882.452.60-0.32-10.00%152228.91%
LYV231020P000875002023-09-28 2:09PM EDT87.504.744.004.300.00-1030.13%
LYV231020P000900002023-09-29 3:40PM EDT90.007.206.106.400.00-5032.91%
LYV231020P000925002023-08-29 11:09AM EDT92.508.408.709.000.00-21442.87%
LYV231020P000950002023-09-13 2:27PM EDT95.0013.0010.9011.200.00-770043.46%
LYV231020P000975002023-09-29 2:04PM EDT97.5014.6013.6013.900.00-3051.22%
LYV231020P001000002023-08-31 1:47PM EDT100.0015.3016.6017.100.00-1071.58%
LYV231020P001050002023-07-27 1:01PM EDT105.009.3017.5022.400.00-18095.80%