Deutsche Märkte öffnen in 3 Stunden 50 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.369,92 +631,13 (+1,07%) CMC Crypto 200
1.330,66 +53,68 (+4,20%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Live Nation Entertainment, Inc. (LYV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240517C00055000 | 2024-05-03 10:55AM EDT | 55.00 | 41.00 | 37.70 | 42.50 | +41.00 | - | 1 | 1 | 177.93% |
| LYV240517C00070000 | 2024-05-03 10:01AM EDT | 70.00 | 24.00 | 22.70 | 27.50 | +3.54 | +17.30% | 1 | 2 | 108.89% |
| LYV240517C00075000 | 2024-04-22 11:54AM EDT | 75.00 | 12.41 | 17.50 | 22.20 | 0.00 | - | 1,105 | 1,112 | 74.02% |
| LYV240517C00080000 | 2024-05-03 10:28AM EDT | 80.00 | 15.00 | 12.70 | 17.50 | +5.20 | +53.06% | 6 | 17 | 68.60% |
| LYV240517C00082500 | 2024-05-01 10:05AM EDT | 82.50 | 7.90 | 10.10 | 15.00 | 0.00 | - | 3 | 4 | 57.03% |
| LYV240517C00085000 | 2024-05-03 3:42PM EDT | 85.00 | 10.00 | 8.00 | 12.20 | +4.26 | +74.22% | 168 | 100 | 95.80% |
| LYV240517C00087500 | 2024-05-03 3:22PM EDT | 87.50 | 7.62 | 6.20 | 9.50 | +3.58 | +88.61% | 35 | 305 | 78.22% |
| LYV240517C00090000 | 2024-05-03 3:21PM EDT | 90.00 | 5.40 | 5.00 | 5.70 | +2.40 | +80.00% | 361 | 940 | 41.46% |
| LYV240517C00092500 | 2024-05-03 3:30PM EDT | 92.50 | 3.60 | 3.30 | 3.60 | +1.50 | +71.43% | 169 | 1,451 | 34.94% |
| LYV240517C00095000 | 2024-05-03 3:49PM EDT | 95.00 | 2.21 | 1.85 | 2.05 | +0.81 | +57.86% | 209 | 1,409 | 32.30% |
| LYV240517C00097500 | 2024-05-03 3:58PM EDT | 97.50 | 1.00 | 0.85 | 1.05 | +0.05 | +5.26% | 1,690 | 2,553 | 31.40% |
| LYV240517C00100000 | 2024-05-03 3:54PM EDT | 100.00 | 0.45 | 0.40 | 0.50 | -0.20 | -30.77% | 975 | 3,838 | 31.54% |
| LYV240517C00105000 | 2024-05-03 3:51PM EDT | 105.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 309 | 591 | 35.74% |
| LYV240517C00110000 | 2024-05-03 2:36PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 202 | 1,913 | 44.53% |
| LYV240517C00115000 | 2024-05-02 3:21PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 34 | 335 | 54.88% |
| LYV240517C00120000 | 2024-05-02 2:10PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 103 | 53.52% |
| LYV240517C00125000 | 2024-04-15 2:04PM EDT | 125.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 61.72% |
| LYV240517C00130000 | 2024-04-16 9:33AM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 72 | 79 | 68.75% |
| LYV240517C00135000 | 2024-04-16 10:00AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 43 | 76.17% |
| LYV240517C00140000 | 2024-04-17 10:23AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1,853 | 82.81% |
| LYV240517C00145000 | 2024-04-16 9:35AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 90 | 89.06% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240517P00055000 | 2024-04-16 2:39PM EDT | 55.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | - | 7 | 192.97% |
| LYV240517P00060000 | 2024-04-22 11:48AM EDT | 60.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 1 | 166.70% |
| LYV240517P00065000 | 2024-05-02 2:53PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 1 | 83.59% |
| LYV240517P00070000 | 2024-05-02 3:54PM EDT | 70.00 | 0.15 | 0.00 | 0.05 | +0.15 | - | - | 32 | 68.75% |
| LYV240517P00075000 | 2024-05-03 11:57AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | -0.27 | -84.37% | 36 | 1,465 | 54.30% |
| LYV240517P00080000 | 2024-05-03 2:17PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | -0.85 | -94.44% | 80 | 592 | 54.10% |
| LYV240517P00082500 | 2024-05-03 3:12PM EDT | 82.50 | 0.08 | 0.05 | 0.10 | -1.40 | -94.59% | 57 | 552 | 42.38% |
| LYV240517P00085000 | 2024-05-03 3:31PM EDT | 85.00 | 0.10 | 0.05 | 0.15 | -2.10 | -95.45% | 42 | 1,564 | 37.60% |
| LYV240517P00087500 | 2024-05-03 3:59PM EDT | 87.50 | 0.20 | 0.15 | 0.25 | -3.10 | -93.94% | 122 | 451 | 33.35% |
| LYV240517P00090000 | 2024-05-03 3:56PM EDT | 90.00 | 0.45 | 0.40 | 0.50 | -4.10 | -90.11% | 888 | 2,066 | 30.47% |
| LYV240517P00092500 | 2024-05-03 3:50PM EDT | 92.50 | 1.07 | 0.95 | 1.15 | -4.43 | -80.55% | 1,745 | 551 | 30.32% |
| LYV240517P00095000 | 2024-05-03 3:59PM EDT | 95.00 | 1.95 | 1.95 | 2.15 | -5.31 | -73.14% | 648 | 199 | 28.81% |
| LYV240517P00097500 | 2024-05-03 1:15PM EDT | 97.50 | 2.85 | 3.40 | 4.50 | -6.15 | -68.33% | 62 | 240 | 41.14% |
| LYV240517P00100000 | 2024-05-03 9:58AM EDT | 100.00 | 6.05 | 4.00 | 7.40 | -5.58 | -47.98% | 2 | 892 | 59.72% |
| LYV240517P00105000 | 2024-04-26 12:33PM EDT | 105.00 | 16.17 | 8.10 | 12.20 | 0.00 | - | 50 | 357 | 77.25% |
| LYV240517P00110000 | 2024-05-03 12:45PM EDT | 110.00 | 13.40 | 13.00 | 17.50 | -5.01 | -27.21% | 20 | 137 | 100.98% |
| LYV240517P00115000 | 2024-03-27 1:55PM EDT | 115.00 | 10.00 | 22.60 | 27.00 | 0.00 | - | 9 | 9 | 159.08% |
| LYV240517P00120000 | 2024-04-23 2:16PM EDT | 120.00 | 28.50 | 23.00 | 27.50 | 0.00 | - | 1 | 0 | 132.18% |
