Italia markets closed
Dow Jones
39.826,13 +268,02 (+0,68%) Nasdaq
16.728,66 +217,48 (+1,32%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
60.029,17 +3.602,25 (+6,38%) CMC Crypto 200
1.373,02 +105,08 (+8,29%)
Live Nation Entertainment, Inc. (LYV)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:21PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240621C00050000 | 2024-02-07 4:43PM EDT | 50.00 | 39.05 | 48.20 | 53.00 | 0.00 | - | 2 | 2 | 213.23% |
| LYV240621C00060000 | 2023-12-22 3:30PM EDT | 60.00 | 34.08 | 30.80 | 33.50 | 0.00 | - | 1 | 2 | 0.00% |
| LYV240621C00065000 | 2024-02-13 2:27PM EDT | 65.00 | 25.30 | 37.10 | 42.00 | 0.00 | - | 4 | 5 | 198.75% |
| LYV240621C00070000 | 2024-04-17 3:03PM EDT | 70.00 | 23.10 | 25.10 | 28.80 | 0.00 | - | 2 | 39 | 66.70% |
| LYV240621C00072500 | 2024-02-13 3:04PM EDT | 72.50 | 18.70 | 30.00 | 34.50 | 0.00 | - | 9 | 20 | 166.72% |
| LYV240621C00075000 | 2024-05-14 9:34AM EDT | 75.00 | 22.30 | 21.60 | 22.90 | 0.00 | - | 1 | 159 | 61.62% |
| LYV240621C00077500 | 2024-02-23 11:07AM EDT | 77.50 | 21.54 | 27.50 | 32.20 | 0.00 | - | 3 | 72 | 171.70% |
| LYV240621C00080000 | 2024-05-01 12:57PM EDT | 80.00 | 10.70 | 15.50 | 17.40 | 0.00 | - | 3 | 20 | 51.93% |
| LYV240621C00082500 | 2024-05-03 10:55AM EDT | 82.50 | 14.60 | 14.30 | 14.80 | 0.00 | - | 11 | 107 | 44.14% |
| LYV240621C00085000 | 2024-05-07 11:27AM EDT | 85.00 | 13.40 | 10.70 | 12.40 | 0.00 | - | 2 | 80 | 39.50% |
| LYV240621C00087500 | 2024-05-14 2:07PM EDT | 87.50 | 9.07 | 9.80 | 10.10 | 0.00 | - | 1 | 168 | 35.72% |
| LYV240621C00090000 | 2024-05-13 9:43AM EDT | 90.00 | 8.32 | 7.60 | 8.00 | 0.00 | - | 1 | 343 | 33.33% |
| LYV240621C00092500 | 2024-05-14 3:43PM EDT | 92.50 | 5.60 | 5.80 | 6.00 | 0.00 | - | 12 | 480 | 30.57% |
| LYV240621C00095000 | 2024-05-15 12:46PM EDT | 95.00 | 4.40 | 4.20 | 4.40 | +0.30 | +7.32% | 48 | 4,912 | 29.60% |
| LYV240621C00097500 | 2024-05-15 11:39AM EDT | 97.50 | 3.10 | 2.90 | 3.00 | +0.30 | +10.71% | 31 | 453 | 28.16% |
| LYV240621C00100000 | 2024-05-15 1:47PM EDT | 100.00 | 1.90 | 1.85 | 1.95 | +0.20 | +11.76% | 42 | 2,456 | 27.28% |
| LYV240621C00105000 | 2024-05-15 12:16PM EDT | 105.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 7 | 677 | 26.25% |
| LYV240621C00110000 | 2024-05-14 12:23PM EDT | 110.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 2,320 | 26.86% |
| LYV240621C00115000 | 2024-05-07 3:55PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 478 | 43.70% |
| LYV240621C00120000 | 2024-05-01 10:10AM EDT | 120.00 | 0.39 | 0.00 | 0.20 | -0.16 | -29.09% | 1 | 1,172 | 38.18% |
| LYV240621C00125000 | 2024-04-17 12:02PM EDT | 125.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 559 | 57.57% |
| LYV240621C00130000 | 2024-03-21 2:46PM EDT | 130.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 54.93% |
| LYV240621C00135000 | 2024-04-15 12:10PM EDT | 135.00 | 0.20 | 0.00 | 0.20 | -0.19 | -48.72% | 1 | 7 | 53.91% |
| LYV240621C00140000 | 2024-01-19 10:30AM EDT | 140.00 | 0.45 | 0.10 | 0.65 | 0.00 | - | 10 | 35 | 65.28% |
| LYV240621C00145000 | 2024-01-31 10:30AM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 25.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV240621P00040000 | 2023-10-30 9:49AM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LYV240621P00042500 | 2023-12-08 11:33AM EDT | 42.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 4 | 138.97% |
| LYV240621P00045000 | 2023-12-08 11:33AM EDT | 45.00 | 0.40 | 0.05 | 2.30 | 0.00 | - | - | 8 | 165.19% |
| LYV240621P00047500 | 2023-07-13 12:40PM EDT | 47.50 | 1.00 | 0.65 | 1.40 | 0.00 | - | - | 1 | 150.10% |
| LYV240621P00050000 | 2024-02-08 11:57AM EDT | 50.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 114.06% |
| LYV240621P00055000 | 2023-07-28 3:31PM EDT | 55.00 | 1.25 | 1.30 | 1.45 | 0.00 | - | 3 | 3 | 132.96% |
| LYV240621P00060000 | 2024-04-30 12:40PM EDT | 60.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 6 | 77 | 87.11% |
| LYV240621P00065000 | 2024-05-08 11:56AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,451 | 73.54% |
| LYV240621P00070000 | 2024-05-02 3:12PM EDT | 70.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 39 | 1,134 | 50.59% |
| LYV240621P00072500 | 2024-05-09 12:42PM EDT | 72.50 | 0.28 | 0.05 | 0.75 | 0.00 | - | 271 | 373 | 56.98% |
| LYV240621P00075000 | 2024-05-13 11:23AM EDT | 75.00 | 0.23 | 0.05 | 0.40 | +0.13 | +130.00% | 1 | 1,783 | 51.47% |
| LYV240621P00077500 | 2024-05-13 3:10PM EDT | 77.50 | 0.12 | 0.05 | 0.75 | 0.00 | - | 1 | 1,533 | 53.91% |
| LYV240621P00080000 | 2024-05-14 2:26PM EDT | 80.00 | 0.19 | 0.05 | 0.35 | 0.00 | - | 25 | 690 | 39.36% |
| LYV240621P00082500 | 2024-05-09 3:53PM EDT | 82.50 | 0.25 | 0.15 | 0.30 | 0.00 | - | 52 | 685 | 32.96% |
| LYV240621P00085000 | 2024-05-14 10:20AM EDT | 85.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 1,366 | 30.08% |
| LYV240621P00087500 | 2024-05-15 1:56PM EDT | 87.50 | 0.57 | 0.50 | 0.60 | -0.10 | -14.93% | 23 | 336 | 28.03% |
| LYV240621P00090000 | 2024-05-15 11:20AM EDT | 90.00 | 0.90 | 0.90 | 1.00 | -0.22 | -19.64% | 16 | 692 | 27.10% |
| LYV240621P00092500 | 2024-05-15 1:32PM EDT | 92.50 | 1.50 | 1.45 | 1.60 | -0.25 | -14.29% | 49 | 671 | 26.20% |
| LYV240621P00095000 | 2024-05-15 12:06PM EDT | 95.00 | 2.20 | 2.30 | 2.45 | -0.60 | -21.43% | 29 | 706 | 25.24% |
| LYV240621P00097500 | 2024-05-15 10:30AM EDT | 97.50 | 3.80 | 3.40 | 3.60 | -0.40 | -9.52% | 7 | 338 | 24.28% |
| LYV240621P00100000 | 2024-05-13 10:45AM EDT | 100.00 | 4.50 | 4.90 | 5.10 | 0.00 | - | 22 | 264 | 23.54% |
| LYV240621P00105000 | 2024-04-18 3:45PM EDT | 105.00 | 15.43 | 8.70 | 9.10 | 0.00 | - | 1 | 423 | 23.83% |
| LYV240621P00110000 | 2024-04-09 10:14AM EDT | 110.00 | 9.60 | 11.00 | 15.50 | 0.00 | - | 1 | 4 | 49.85% |
| LYV240621P00115000 | 2024-04-10 9:50AM EDT | 115.00 | 14.40 | 15.70 | 20.50 | 0.00 | - | 1 | 4 | 59.06% |
| LYV240621P00120000 | 2024-04-08 1:03PM EDT | 120.00 | 17.30 | 22.00 | 26.50 | 0.00 | - | 1 | 1 | 78.64% |
| LYV240621P00125000 | 2023-07-25 1:44PM EDT | 125.00 | 27.10 | 38.50 | 43.50 | 0.00 | - | - | 0 | 171.95% |
| LYV240621P00130000 | 2023-07-27 3:41PM EDT | 130.00 | 33.50 | 42.60 | 47.50 | 0.00 | - | - | 0 | 173.10% |
| LYV240621P00135000 | 2023-07-27 11:10AM EDT | 135.00 | 37.30 | 47.60 | 52.50 | 0.00 | - | - | 0 | 181.45% |
| LYV240621P00140000 | 2024-04-29 2:00PM EDT | 140.00 | 49.88 | 41.70 | 45.30 | 0.00 | - | 1 | 0 | 92.19% |
© 2024 Yahoo. Tutti i diritti riservati.