LYV - Live Nation Entertainment, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV230616C00050000 | 2023-05-26 12:47PM EDT | 50.00 | 32.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYV230616C00055000 | 2023-05-05 9:34AM EDT | 55.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYV230616C00057500 | 2023-05-18 10:48AM EDT | 57.50 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYV230616C00060000 | 2023-04-05 3:59PM EDT | 60.00 | 10.90 | 17.60 | 18.10 | 0.00 | - | 1 | 10 | 0.00% |
| LYV230616C00062500 | 2023-05-05 1:54PM EDT | 62.50 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYV230616C00065000 | 2023-05-30 9:31AM EDT | 65.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LYV230616C00067500 | 2023-05-23 12:46PM EDT | 67.50 | 16.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYV230616C00070000 | 2023-05-30 2:07PM EDT | 70.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LYV230616C00072500 | 2023-05-24 10:20AM EDT | 72.50 | 9.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYV230616C00075000 | 2023-05-30 2:51PM EDT | 75.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LYV230616C00077500 | 2023-05-26 10:04AM EDT | 77.50 | 5.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LYV230616C00080000 | 2023-05-30 3:06PM EDT | 80.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| LYV230616C00082500 | 2023-05-30 1:28PM EDT | 82.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| LYV230616C00085000 | 2023-05-30 2:19PM EDT | 85.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| LYV230616C00087500 | 2023-05-30 3:00PM EDT | 87.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| LYV230616C00090000 | 2023-05-30 11:45AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| LYV230616C00092500 | 2023-05-30 1:10PM EDT | 92.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| LYV230616C00095000 | 2023-05-22 11:23AM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LYV230616C00097500 | 2023-03-01 3:33PM EDT | 97.50 | 0.35 | 0.00 | 0.15 | 0.00 | - | 11 | 194 | 51.07% |
| LYV230616C00100000 | 2023-04-21 3:10PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,846 | 50.20% |
| LYV230616C00105000 | 2023-02-28 1:50PM EDT | 105.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 151 | 59.18% |
| LYV230616C00110000 | 2023-05-22 10:35AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LYV230616C00115000 | 2023-04-19 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 223 | 25.00% |
| LYV230616C00120000 | 2023-03-03 3:26PM EDT | 120.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 63 | 78.91% |
| LYV230616C00125000 | 2023-02-01 4:40PM EDT | 125.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 38 | 90.04% |
| LYV230616C00130000 | 2023-03-15 11:04AM EDT | 130.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 48 | 100.39% |
| LYV230616C00135000 | 2022-08-19 1:06PM EDT | 135.00 | 3.60 | 1.90 | 2.15 | 0.00 | - | 1 | 134 | 189.50% |
| LYV230616C00140000 | 2022-11-15 11:43AM EDT | 140.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 78 | 129.10% |
| LYV230616C00145000 | 2022-08-16 2:44PM EDT | 145.00 | 3.10 | 1.80 | 1.95 | 0.00 | - | 3 | 48 | 202.39% |
| LYV230616C00150000 | 2022-09-21 1:28PM EDT | 150.00 | 0.82 | 0.50 | 0.75 | 0.00 | - | 5 | 5 | 165.63% |
| LYV230616C00155000 | 2022-03-04 11:10AM EDT | 155.00 | 12.50 | 8.70 | 12.70 | 0.00 | - | 1 | 1 | 384.57% |
| LYV230616C00160000 | 2022-08-09 12:22PM EDT | 160.00 | 1.60 | 0.90 | 1.25 | 0.00 | - | 1 | 1 | 198.34% |
| LYV230616C00175000 | 2022-02-24 4:55PM EDT | 175.00 | 10.60 | 7.40 | 10.00 | 0.00 | - | - | 1 | 384.52% |
| LYV230616C00180000 | 2023-05-10 11:51AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV230616P00035000 | 2023-02-24 12:25PM EDT | 35.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 175.78% |
| LYV230616P00037500 | 2023-05-30 2:12PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| LYV230616P00040000 | 2022-11-18 3:38PM EDT | 40.00 | 1.45 | 0.95 | 1.10 | 0.00 | - | 1 | 1 | 231.15% |
| LYV230616P00042500 | 2023-01-13 4:05PM EDT | 42.50 | 0.65 | 0.00 | 2.50 | 0.00 | - | 5 | 25 | 225.39% |
| LYV230616P00045000 | 2023-05-17 9:41AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LYV230616P00047500 | 2022-11-22 12:12PM EDT | 47.50 | 2.45 | 1.50 | 1.70 | 0.00 | - | - | 1,035 | 206.74% |
| LYV230616P00050000 | 2023-03-01 1:36PM EDT | 50.00 | 0.72 | 0.10 | 0.60 | 0.00 | - | 1 | 126 | 131.25% |
| LYV230616P00055000 | 2023-05-22 11:15AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| LYV230616P00057500 | 2023-05-05 3:31PM EDT | 57.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 25.00% |
| LYV230616P00060000 | 2023-05-30 11:42AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 25.00% |
| LYV230616P00062500 | 2023-05-08 2:56PM EDT | 62.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LYV230616P00065000 | 2023-05-24 9:30AM EDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LYV230616P00067500 | 2023-05-26 2:39PM EDT | 67.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LYV230616P00070000 | 2023-05-30 3:35PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| LYV230616P00072500 | 2023-05-30 3:01PM EDT | 72.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LYV230616P00075000 | 2023-05-30 3:34PM EDT | 75.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| LYV230616P00077500 | 2023-05-30 3:50PM EDT | 77.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| LYV230616P00080000 | 2023-05-30 3:47PM EDT | 80.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.39% |
| LYV230616P00082500 | 2023-05-30 3:47PM EDT | 82.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| LYV230616P00085000 | 2023-05-30 2:04PM EDT | 85.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LYV230616P00087500 | 2023-05-23 3:48PM EDT | 87.50 | 5.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYV230616P00090000 | 2023-05-23 2:23PM EDT | 90.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LYV230616P00092500 | 2023-02-07 2:11PM EDT | 92.50 | 14.60 | 23.90 | 24.80 | 0.00 | - | 1 | 8 | 238.87% |
| LYV230616P00095000 | 2023-01-31 2:32PM EDT | 95.00 | 16.80 | 21.70 | 24.10 | 0.00 | - | 2 | 0 | 191.65% |
| LYV230616P00097500 | 2022-09-19 12:25PM EDT | 97.50 | 17.80 | 21.90 | 22.30 | 0.00 | - | 1 | 131 | 150.83% |
| LYV230616P00100000 | 2023-05-24 9:32AM EDT | 100.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LYV230616P00105000 | 2022-09-29 2:00PM EDT | 105.00 | 32.60 | 26.60 | 27.30 | 0.00 | - | 1 | 37 | 127.49% |
| LYV230616P00110000 | 2022-10-12 10:43AM EDT | 110.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| LYV230616P00115000 | 2022-11-03 3:35PM EDT | 115.00 | 38.20 | 40.50 | 41.60 | 0.00 | - | 5 | 0 | 227.88% |
| LYV230616P00120000 | 2022-11-03 3:35PM EDT | 120.00 | 43.00 | 45.10 | 47.20 | 0.00 | - | 5 | 0 | 242.41% |
| LYV230616P00125000 | 2023-03-20 12:10PM EDT | 125.00 | 56.80 | 55.00 | 59.70 | 0.00 | - | 2 | 0 | 350.54% |
| LYV230616P00130000 | 2022-04-05 11:51AM EDT | 130.00 | 30.00 | 40.20 | 41.60 | 0.00 | - | - | 0 | 0.00% |
