Deutsche Märkte schließen in 27 Minuten
DAX
15.225,35 -161,23 (-1,05%) Euro Stoxx 50
4.129,27 -45,39 (-1,09%) Dow Jones 30
33.410,88 -96,62 (-0,29%) Gold
1.844,00 -22,10 (-1,18%) EUR/USD
1,0503 -0,0072 (-0,68%) Bitcoin EUR
26.973,74 +1.131,55 (+4,38%)
Live Nation Entertainment, Inc. (LYV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:03AM EDT. Markt geöffnet.
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV231020C00040000 | 2023-08-14 11:53AM EDT | 40.00 | 46.30 | 42.30 | 43.10 | 0.00 | - | 6 | 6 | 0.00% |
| LYV231020C00047500 | 2023-07-24 12:07PM EDT | 47.50 | 50.20 | 35.00 | 38.60 | 0.00 | - | - | 1 | 89.06% |
| LYV231020C00057500 | 2023-04-17 11:16AM EDT | 57.50 | 15.00 | 26.10 | 29.00 | 0.00 | - | - | 1 | 122.56% |
| LYV231020C00060000 | 2023-04-05 10:59AM EDT | 60.00 | 13.40 | 20.00 | 20.50 | 0.00 | - | 14 | 15 | 0.00% |
| LYV231020C00062500 | 2023-09-08 12:27PM EDT | 62.50 | 19.40 | 21.40 | 21.60 | 0.00 | - | 2 | 0 | 0.00% |
| LYV231020C00065000 | 2023-08-25 9:35AM EDT | 65.00 | 19.85 | 15.00 | 15.30 | 0.00 | - | 5 | 13 | 0.00% |
| LYV231020C00067500 | 2023-09-15 9:31AM EDT | 67.50 | 17.90 | 16.60 | 16.80 | 0.00 | - | 1 | 9 | 37.50% |
| LYV231020C00070000 | 2023-09-08 10:11AM EDT | 70.00 | 11.90 | 14.00 | 14.50 | 0.00 | - | 1 | 0 | 50.98% |
| LYV231020C00072500 | 2023-09-25 10:04AM EDT | 72.50 | 7.38 | 11.60 | 11.90 | 0.00 | - | 1 | 0 | 37.79% |
| LYV231020C00075000 | 2023-09-27 2:26PM EDT | 75.00 | 6.40 | 9.30 | 9.50 | 0.00 | - | 1 | 114 | 35.25% |
| LYV231020C00077500 | 2023-09-29 2:03PM EDT | 77.50 | 6.20 | 6.90 | 7.20 | 0.00 | - | 1 | 147 | 33.11% |
| LYV231020C00080000 | 2023-10-02 9:44AM EDT | 80.00 | 4.80 | 4.80 | 5.10 | +0.50 | +11.63% | 2 | 0 | 31.59% |
| LYV231020C00082500 | 2023-09-29 3:59PM EDT | 82.50 | 2.58 | 3.00 | 3.20 | 0.00 | - | 21 | 0 | 28.86% |
| LYV231020C00085000 | 2023-10-02 9:46AM EDT | 85.00 | 1.66 | 1.70 | 1.85 | +0.25 | +17.73% | 1 | 0 | 28.39% |
| LYV231020C00087500 | 2023-10-02 9:46AM EDT | 87.50 | 0.82 | 0.80 | 0.90 | -0.03 | -3.53% | 1 | 1,007 | 27.27% |
| LYV231020C00090000 | 2023-10-02 10:38AM EDT | 90.00 | 0.35 | 0.35 | 0.45 | +0.04 | +12.90% | 1 | 3,199 | 28.17% |
| LYV231020C00092500 | 2023-09-29 10:58AM EDT | 92.50 | 0.22 | 0.15 | 0.25 | 0.00 | - | 1 | 302 | 30.23% |
| LYV231020C00095000 | 2023-09-27 11:38AM EDT | 95.00 | 0.09 | 0.05 | 0.25 | 0.00 | - | 1 | 1,430 | 36.43% |
| LYV231020C00097500 | 2023-09-29 10:58AM EDT | 97.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 579 | 42.29% |
| LYV231020C00100000 | 2023-09-29 10:56AM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 45.61% |
| LYV231020C00105000 | 2023-09-22 10:41AM EDT | 105.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 44.34% |
| LYV231020C00110000 | 2023-09-07 2:04PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 86 | 52.15% |
| LYV231020C00115000 | 2023-08-17 2:46PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 30 | 59.38% |
| LYV231020C00120000 | 2023-08-14 10:24AM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 69.92% |
| LYV231020C00125000 | 2023-08-15 1:12PM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 76.56% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV231020P00037500 | 2023-02-24 11:19AM EDT | 37.50 | 0.50 | 0.25 | 1.00 | 0.00 | - | 4 | 4 | 220.31% |
| LYV231020P00042500 | 2023-09-01 2:01PM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 126.56% |
| LYV231020P00045000 | 2023-09-13 11:45AM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 127.73% |
| LYV231020P00047500 | 2023-09-13 11:45AM EDT | 47.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 117.97% |
| LYV231020P00050000 | 2023-05-15 12:15PM EDT | 50.00 | 0.50 | 0.05 | 0.25 | 0.00 | - | 22 | 34 | 115.23% |
| LYV231020P00055000 | 2023-08-31 9:30AM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 100 | 196 | 86.91% |
| LYV231020P00057500 | 2023-10-02 9:32AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 0 | 68.36% |
| LYV231020P00060000 | 2023-09-29 10:30AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 690 | 61.33% |
| LYV231020P00062500 | 2023-08-29 12:23PM EDT | 62.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 29 | 66.41% |
| LYV231020P00065000 | 2023-09-29 1:17PM EDT | 65.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 0 | 63.09% |
| LYV231020P00067500 | 2023-07-31 3:19PM EDT | 67.50 | 0.57 | 0.15 | 0.35 | 0.00 | - | 150 | 207 | 61.23% |
| LYV231020P00070000 | 2023-09-25 10:25AM EDT | 70.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 2 | 247 | 55.18% |
| LYV231020P00072500 | 2023-09-29 10:58AM EDT | 72.50 | 0.08 | 0.10 | 0.35 | 0.00 | - | 26 | 756 | 48.68% |
| LYV231020P00075000 | 2023-10-02 10:12AM EDT | 75.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 12 | 0 | 38.57% |
| LYV231020P00077500 | 2023-09-29 1:39PM EDT | 77.50 | 0.51 | 0.35 | 0.50 | 0.00 | - | 7 | 641 | 35.30% |
| LYV231020P00080000 | 2023-09-29 9:30AM EDT | 80.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 1 | 0 | 32.28% |
| LYV231020P00082500 | 2023-10-02 10:30AM EDT | 82.50 | 1.55 | 1.35 | 1.50 | -0.34 | -17.99% | 33 | 287 | 30.10% |
| LYV231020P00085000 | 2023-10-02 9:46AM EDT | 85.00 | 2.88 | 2.45 | 2.60 | -0.32 | -10.00% | 1 | 522 | 28.91% |
| LYV231020P00087500 | 2023-09-28 2:09PM EDT | 87.50 | 4.74 | 4.00 | 4.30 | 0.00 | - | 1 | 0 | 30.13% |
| LYV231020P00090000 | 2023-09-29 3:40PM EDT | 90.00 | 7.20 | 6.10 | 6.40 | 0.00 | - | 5 | 0 | 32.91% |
| LYV231020P00092500 | 2023-08-29 11:09AM EDT | 92.50 | 8.40 | 8.70 | 9.00 | 0.00 | - | 2 | 14 | 42.87% |
| LYV231020P00095000 | 2023-09-13 2:27PM EDT | 95.00 | 13.00 | 10.90 | 11.20 | 0.00 | - | 770 | 0 | 43.46% |
| LYV231020P00097500 | 2023-09-29 2:04PM EDT | 97.50 | 14.60 | 13.60 | 13.90 | 0.00 | - | 3 | 0 | 51.22% |
| LYV231020P00100000 | 2023-08-31 1:47PM EDT | 100.00 | 15.30 | 16.60 | 17.10 | 0.00 | - | 1 | 0 | 71.58% |
| LYV231020P00105000 | 2023-07-27 1:01PM EDT | 105.00 | 9.30 | 17.50 | 22.40 | 0.00 | - | 18 | 0 | 95.80% |
