Deutsche Märkte geschlossen

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
In the money
Anzeigen:ListeStellage
Callsfür19. November 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LYV211119C000450002021-09-20 12:03AM EDT45.0041.7055.4055.900.00--6121.09%
LYV211119C000475002021-09-21 12:15PM EDT47.5039.0051.8053.700.00--4158.20%
LYV211119C000500002021-09-28 10:35AM EDT50.0042.5049.6051.400.00--13157.67%
LYV211119C000600002021-09-27 9:57AM EDT60.0035.9040.5040.900.00-1186.52%
LYV211119C000700002021-10-05 3:46PM EDT70.0030.5030.6031.200.00-1074.51%
LYV211119C000750002021-10-21 2:04PM EDT75.0025.5025.5026.10-0.80-3.04%557458.20%
LYV211119C000775002021-10-06 12:52PM EDT77.5023.2623.2023.900.00-121361.52%
LYV211119C000800002021-10-20 12:29PM EDT80.0019.9420.8021.200.00-418954.10%
LYV211119C000825002021-10-19 1:35PM EDT82.5019.3018.5018.900.00-19453.13%
LYV211119C000850002021-10-21 12:58PM EDT85.0016.7016.1016.60+1.36+8.87%113,74054.39%
LYV211119C000875002021-10-21 10:51AM EDT87.5014.5013.9014.20+0.09+0.62%271749.22%
LYV211119C000900002021-10-21 10:51AM EDT90.0012.3011.7012.00+0.10+0.82%293646.41%
LYV211119C000925002021-10-21 1:10PM EDT92.5010.219.7010.00+1.65+19.28%32,41844.92%
LYV211119C000950002021-10-21 12:43PM EDT95.008.307.908.20+0.30+3.75%92,36344.04%
LYV211119C000975002021-10-21 10:51AM EDT97.506.806.306.60+0.32+4.94%1127143.41%
LYV211119C001000002021-10-21 3:59PM EDT100.005.105.005.20+0.10+2.00%36111,55942.82%
LYV211119C001050002021-10-21 3:45PM EDT105.003.002.953.20-0.10-3.23%936,29443.52%
LYV211119C001100002021-10-21 3:21PM EDT110.001.871.802.00-0.03-1.58%2201,09945.48%
LYV211119C001150002021-10-21 3:58PM EDT115.001.101.101.25-0.05-4.35%1,1522,26947.44%
LYV211119C001200002021-10-21 10:41AM EDT120.000.750.650.80+0.04+5.63%118149.56%
LYV211119C001250002021-10-19 3:14PM EDT125.000.500.400.550.00-103050.54%
LYV211119C001300002021-10-19 12:29PM EDT130.000.320.250.450.00-1453.76%
LYV211119C001350002021-10-21 1:29PM EDT135.000.200.100.25+0.10+100.00%137252.93%
LYV211119C001400002021-10-05 3:29PM EDT140.000.180.000.250.00--5455.27%
Putsfür19. November 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
LYV211119P000550002021-08-24 1:16PM EDT55.000.500.100.250.00--4104.10%
LYV211119P000600002021-10-20 10:13AM EDT60.000.750.000.550.00-120997.66%
LYV211119P000650002021-10-21 10:05AM EDT65.000.150.000.20-0.05-25.00%114,23271.68%
LYV211119P000700002021-10-14 10:11AM EDT70.000.270.050.200.00-51,89862.89%
LYV211119P000725002021-10-08 11:55AM EDT72.500.440.050.200.00-125857.62%
LYV211119P000750002021-10-19 3:51PM EDT75.000.200.100.250.00-116455.47%
LYV211119P000775002021-10-21 10:53AM EDT77.500.250.200.30-0.10-28.57%815553.61%
LYV211119P000800002021-10-21 1:40PM EDT80.000.360.300.40-0.09-20.00%6289951.66%
LYV211119P000825002021-10-20 3:38PM EDT82.500.540.400.550.00-2019051.27%
LYV211119P000850002021-10-21 3:55PM EDT85.000.700.600.70-0.05-6.67%6573748.39%
LYV211119P000875002021-10-21 2:34PM EDT87.500.950.851.00-0.15-13.64%940047.22%
LYV211119P000900002021-10-21 3:46PM EDT90.001.351.201.35-0.14-9.40%2056545.36%
LYV211119P000925002021-10-21 2:46PM EDT92.501.901.701.85-0.20-9.52%226944.02%
LYV211119P000950002021-10-21 2:23PM EDT95.002.572.352.50-0.28-9.82%937442.75%
LYV211119P000975002021-10-21 3:20PM EDT97.503.373.203.40-0.33-8.92%248642.22%
LYV211119P001000002021-10-21 3:09PM EDT100.004.504.304.50-0.50-10.00%2538941.70%
LYV211119P001050002021-10-21 1:01PM EDT105.007.207.407.70-0.80-10.00%2430744.17%
LYV211119P001100002021-10-21 12:58PM EDT110.0011.0011.1011.40-1.05-8.71%17245.18%
LYV211119P001150002021-10-15 9:40AM EDT115.0014.5015.2015.700.00--547.71%
LYV211119P001200002021-10-11 10:22AM EDT120.0022.0019.9020.300.00--650.78%