Italia markets closed
Dow Jones
39.879,53 +321,42 (+0,81%) Nasdaq
16.738,29 +227,12 (+1,38%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
61.011,14 +4.416,84 (+7,80%) CMC Crypto 200
1.390,58 +122,63 (+9,67%)
Live Nation Entertainment, Inc. (LYV)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:45PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV250117C00035000 | 2023-09-15 12:06PM EDT | 35.00 | 52.25 | 50.50 | 55.00 | 0.00 | - | 2 | 6 | 0.00% |
| LYV250117C00037500 | 2024-01-17 12:11PM EDT | 37.50 | 54.88 | 55.20 | 60.00 | 0.00 | - | 1 | 1 | 78.49% |
| LYV250117C00040000 | 2023-10-27 2:55PM EDT | 40.00 | 40.34 | 49.20 | 51.50 | 0.00 | - | 1 | 2 | 0.00% |
| LYV250117C00045000 | 2024-02-14 4:01PM EDT | 45.00 | 46.65 | 59.00 | 64.00 | 0.00 | - | 1 | 2 | 137.28% |
| LYV250117C00050000 | 2024-01-19 12:29PM EDT | 50.00 | 43.20 | 44.10 | 49.00 | 0.00 | - | 1 | 2 | 71.88% |
| LYV250117C00055000 | 2023-11-03 11:32AM EDT | 55.00 | 36.50 | 33.20 | 34.80 | 0.00 | - | 1 | 3 | 0.00% |
| LYV250117C00060000 | 2024-03-12 12:41PM EDT | 60.00 | 45.10 | 44.00 | 48.40 | 0.00 | - | 1 | 14 | 96.74% |
| LYV250117C00062500 | 2024-01-23 1:20PM EDT | 62.50 | 32.71 | 35.50 | 37.50 | 0.00 | - | 2 | 9 | 52.12% |
| LYV250117C00065000 | 2024-02-08 11:52AM EDT | 65.00 | 28.60 | 38.50 | 41.50 | 0.00 | - | 1 | 41 | 80.51% |
| LYV250117C00067500 | 2023-07-20 10:31AM EDT | 67.50 | 36.21 | 26.90 | 27.60 | 0.00 | - | 10 | 14 | 0.00% |
| LYV250117C00070000 | 2024-05-09 1:15PM EDT | 70.00 | 30.65 | 29.10 | 31.10 | 0.00 | - | 1 | 63 | 53.02% |
| LYV250117C00072500 | 2023-12-18 4:17PM EDT | 72.50 | 28.10 | 25.30 | 26.40 | 0.00 | - | 68 | 35 | 38.15% |
| LYV250117C00075000 | 2024-05-09 3:14PM EDT | 75.00 | 26.50 | 25.90 | 26.40 | 0.00 | - | 3 | 140 | 47.01% |
| LYV250117C00077500 | 2024-05-06 9:35AM EDT | 77.50 | 22.90 | 23.90 | 24.40 | 0.00 | - | 2 | 1,037 | 45.51% |
| LYV250117C00080000 | 2024-05-08 11:23AM EDT | 80.00 | 21.51 | 22.00 | 22.40 | 0.00 | - | 1 | 150 | 43.88% |
| LYV250117C00082500 | 2024-05-03 12:07PM EDT | 82.50 | 21.10 | 20.10 | 20.60 | 0.00 | - | 1 | 119 | 42.87% |
| LYV250117C00085000 | 2024-04-24 10:36AM EDT | 85.00 | 15.00 | 18.30 | 18.70 | 0.00 | - | 1 | 236 | 41.28% |
| LYV250117C00087500 | 2024-05-03 11:55AM EDT | 87.50 | 17.40 | 16.60 | 17.20 | 0.00 | - | 8 | 179 | 40.94% |
| LYV250117C00090000 | 2024-05-10 10:53AM EDT | 90.00 | 14.25 | 15.00 | 15.40 | 0.00 | - | 1 | 176 | 39.33% |
| LYV250117C00092500 | 2024-05-15 11:08AM EDT | 92.50 | 13.70 | 13.50 | 13.90 | +0.50 | +3.79% | 1 | 1,645 | 38.52% |
| LYV250117C00095000 | 2024-05-14 3:59PM EDT | 95.00 | 12.10 | 12.10 | 12.40 | 0.00 | - | 30 | 381 | 37.48% |
| LYV250117C00097500 | 2024-05-03 2:39PM EDT | 97.50 | 10.70 | 10.80 | 11.20 | 0.00 | - | 6 | 91 | 37.15% |
| LYV250117C00100000 | 2024-05-10 3:48PM EDT | 100.00 | 10.10 | 9.60 | 9.90 | 0.00 | - | 11 | 335 | 36.26% |
| LYV250117C00105000 | 2024-05-10 10:53AM EDT | 105.00 | 6.89 | 7.40 | 7.80 | 0.00 | - | 6 | 1,610 | 35.31% |
| LYV250117C00110000 | 2024-05-10 11:42AM EDT | 110.00 | 5.60 | 5.70 | 6.00 | 0.00 | - | 1 | 306 | 34.32% |
| LYV250117C00115000 | 2024-05-14 12:46PM EDT | 115.00 | 4.50 | 4.30 | 4.60 | 0.00 | - | 13 | 209 | 33.70% |
| LYV250117C00120000 | 2024-05-09 3:50PM EDT | 120.00 | 3.50 | 3.20 | 3.50 | 0.00 | - | 1 | 480 | 33.23% |
| LYV250117C00125000 | 2024-05-14 3:08PM EDT | 125.00 | 2.39 | 2.40 | 2.55 | 0.00 | - | 10 | 219 | 32.46% |
| LYV250117C00130000 | 2024-03-27 9:59AM EDT | 130.00 | 5.90 | 1.40 | 1.60 | 0.00 | - | 1 | 34 | 30.55% |
| LYV250117C00135000 | 2024-05-09 2:46PM EDT | 135.00 | 1.35 | 1.30 | 1.45 | 0.00 | - | 1 | 258 | 32.20% |
| LYV250117C00140000 | 2024-05-10 11:28AM EDT | 140.00 | 0.95 | 0.95 | 1.10 | 0.00 | - | 2 | 51 | 32.20% |
| LYV250117C00145000 | 2024-04-24 11:32AM EDT | 145.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 1 | 35 | 32.37% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LYV250117P00035000 | 2024-05-03 3:53PM EDT | 35.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 3,296 | 58.40% |
| LYV250117P00040000 | 2024-01-09 3:33PM EDT | 40.00 | 0.45 | 0.20 | 0.75 | 0.00 | - | 1 | 29 | 60.50% |
| LYV250117P00045000 | 2024-05-03 10:08AM EDT | 45.00 | 0.47 | 0.10 | 0.75 | 0.00 | - | 15 | 107 | 52.10% |
| LYV250117P00047500 | 2023-12-14 2:53PM EDT | 47.50 | 1.71 | 0.00 | 2.25 | 0.00 | - | 6 | 6 | 59.99% |
| LYV250117P00050000 | 2024-04-16 3:54PM EDT | 50.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 1 | 36 | 51.25% |
| LYV250117P00055000 | 2024-05-15 10:09AM EDT | 55.00 | 0.05 | 0.05 | 0.80 | -0.67 | -93.06% | 1 | 167 | 45.48% |
| LYV250117P00057500 | 2024-04-30 10:20AM EDT | 57.50 | 0.85 | 0.15 | 0.90 | 0.00 | - | 1 | 12 | 43.63% |
| LYV250117P00060000 | 2024-04-18 11:48AM EDT | 60.00 | 1.16 | 0.30 | 1.00 | 0.00 | - | 2 | 34 | 41.72% |
| LYV250117P00062500 | 2024-03-27 12:41PM EDT | 62.50 | 1.00 | 1.45 | 1.60 | 0.00 | - | 2 | 27 | 44.10% |
| LYV250117P00065000 | 2024-05-09 3:50PM EDT | 65.00 | 0.95 | 0.80 | 0.95 | 0.00 | - | 21 | 681 | 35.47% |
| LYV250117P00067500 | 2024-05-03 11:02AM EDT | 67.50 | 1.35 | 1.00 | 1.15 | 0.00 | - | 1 | 146 | 34.47% |
| LYV250117P00070000 | 2024-05-10 10:53AM EDT | 70.00 | 1.45 | 1.25 | 1.40 | 0.00 | - | 460 | 879 | 33.61% |
| LYV250117P00072500 | 2024-05-03 2:17PM EDT | 72.50 | 2.00 | 1.50 | 1.70 | 0.00 | - | 3 | 79 | 32.80% |
| LYV250117P00075000 | 2024-05-07 10:12AM EDT | 75.00 | 2.05 | 1.85 | 2.05 | 0.00 | - | 4 | 1,358 | 32.00% |
| LYV250117P00077500 | 2024-05-03 11:11AM EDT | 77.50 | 2.75 | 2.25 | 2.45 | 0.00 | - | 2 | 70 | 31.17% |
| LYV250117P00080000 | 2024-05-09 12:13PM EDT | 80.00 | 2.92 | 2.75 | 2.95 | 0.00 | - | 2 | 601 | 30.53% |
| LYV250117P00082500 | 2024-04-23 11:14AM EDT | 82.50 | 5.70 | 3.30 | 3.50 | 0.00 | - | 4 | 264 | 29.79% |
| LYV250117P00085000 | 2024-05-08 3:59PM EDT | 85.00 | 4.40 | 3.90 | 4.20 | 0.00 | - | 20 | 77 | 29.32% |
| LYV250117P00087500 | 2024-02-29 3:59PM EDT | 87.50 | 6.50 | 4.10 | 4.40 | 0.00 | - | 5 | 114 | 26.70% |
| LYV250117P00090000 | 2024-05-14 1:13PM EDT | 90.00 | 6.00 | 5.40 | 5.80 | 0.00 | - | 8 | 75 | 28.10% |
| LYV250117P00092500 | 2024-05-14 2:55PM EDT | 92.50 | 7.00 | 6.40 | 6.70 | 0.00 | - | 14 | 1,146 | 27.33% |
| LYV250117P00095000 | 2024-05-15 12:09PM EDT | 95.00 | 7.60 | 7.40 | 7.80 | -0.40 | -5.00% | 16 | 142 | 26.87% |
| LYV250117P00097500 | 2024-04-12 1:27PM EDT | 97.50 | 8.90 | 8.30 | 8.80 | 0.00 | - | 42 | 168 | 25.73% |
| LYV250117P00100000 | 2024-05-15 12:11PM EDT | 100.00 | 10.00 | 9.80 | 10.20 | -0.30 | -2.91% | 6 | 85 | 25.51% |
| LYV250117P00105000 | 2024-03-07 4:27PM EDT | 105.00 | 12.80 | 11.10 | 11.60 | 0.00 | - | 3 | 74 | 19.12% |
| LYV250117P00110000 | 2024-04-30 11:32AM EDT | 110.00 | 22.16 | 16.00 | 16.50 | 0.00 | - | 1 | 51 | 23.10% |
| LYV250117P00115000 | 2024-04-29 11:38AM EDT | 115.00 | 25.70 | 19.70 | 20.20 | 0.00 | - | 1 | 47 | 21.27% |
| LYV250117P00120000 | 2024-04-29 12:00PM EDT | 120.00 | 30.20 | 22.30 | 24.40 | 0.00 | - | 1 | 43 | 19.65% |
| LYV250117P00125000 | 2024-01-16 1:32PM EDT | 125.00 | 35.40 | 31.10 | 33.80 | 0.00 | - | 1 | 2 | 42.71% |
| LYV250117P00130000 | 2023-12-28 12:41PM EDT | 130.00 | 36.00 | 38.60 | 43.50 | 0.00 | - | 1 | 0 | 54.07% |
| LYV250117P00135000 | 2023-07-27 2:11PM EDT | 135.00 | 38.20 | 47.50 | 52.50 | 0.00 | - | 2 | 0 | 70.62% |
| LYV250117P00140000 | 2023-07-27 2:08PM EDT | 140.00 | 42.70 | 52.50 | 57.50 | 0.00 | - | 2 | 0 | 73.68% |
| LYV250117P00160000 | 2024-05-10 9:34AM EDT | 160.00 | 63.50 | 61.50 | 65.70 | 0.00 | - | 5 | 0 | 46.34% |
© 2024 Yahoo. Tutti i diritti riservati.