La bourse est fermée
Dow Jones
39 065,26 -605,78 (-1,53 %) Nasdaq
16 736,03 -65,51 (-0,39 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0814 -0,0013 (-0,12 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 274,18 -2 173,96 (-3,37 %)
The Liberty SiriusXM Group (LSXMK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240621C00020000 | 2023-12-18 10:30AM EDT | 20.00 | 8.70 | 10.50 | 14.00 | 0.00 | - | - | 1 | 502.15% |
| LSXMK240621C00022000 | 2024-05-20 9:30AM EDT | 22.00 | 2.60 | 0.40 | 1.85 | 0.00 | - | 1 | 8 | 69.92% |
| LSXMK240621C00023000 | 2024-05-23 1:22PM EDT | 23.00 | 0.48 | 0.05 | 1.85 | +0.08 | +20.00% | 3 | 3 | 51.27% |
| LSXMK240621C00024000 | 2024-05-22 9:50AM EDT | 24.00 | 0.30 | 0.05 | 0.55 | -0.21 | -41.18% | 1 | 3 | 47.75% |
| LSXMK240621C00025000 | 2024-05-23 1:22PM EDT | 25.00 | 0.13 | 0.05 | 0.25 | -0.14 | -51.85% | 2 | 479 | 42.77% |
| LSXMK240621C00026000 | 2024-05-23 1:40PM EDT | 26.00 | 0.20 | 0.05 | 0.15 | +0.05 | +33.33% | 1 | 4,578 | 44.14% |
| LSXMK240621C00027000 | 2024-05-20 3:45PM EDT | 27.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 8 | 2,587 | 59.08% |
| LSXMK240621C00028000 | 2024-05-23 1:04PM EDT | 28.00 | 0.05 | 0.00 | 2.55 | -0.25 | -83.33% | 5 | 279 | 120.70% |
| LSXMK240621C00029000 | 2024-05-14 1:53PM EDT | 29.00 | 0.05 | 0.00 | 2.55 | -0.08 | -61.54% | 5 | 131 | 129.30% |
| LSXMK240621C00030000 | 2024-05-22 11:45AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 32 | 2,798 | 56.64% |
| LSXMK240621C00031000 | 2024-04-12 11:00AM EDT | 31.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 40 | 40 | 131.45% |
| LSXMK240621C00032000 | 2024-04-15 11:36AM EDT | 32.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 10 | 39 | 151.95% |
| LSXMK240621C00033000 | 2024-04-09 11:48AM EDT | 33.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 91 | 106.84% |
| LSXMK240621C00034000 | 2024-04-09 11:51AM EDT | 34.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 184 | 245 | 112.31% |
| LSXMK240621C00035000 | 2024-05-22 10:21AM EDT | 35.00 | 0.01 | 0.00 | 2.55 | 0.00 | - | 2,541 | 6,568 | 171.19% |
| LSXMK240621C00036000 | 2024-02-23 4:31PM EDT | 36.00 | 0.60 | 0.05 | 0.65 | 0.00 | - | 2 | 2 | 120.31% |
| LSXMK240621C00037000 | 2024-01-26 11:09AM EDT | 37.00 | 1.00 | 0.20 | 0.75 | 0.00 | - | 5 | 5 | 135.06% |
| LSXMK240621C00038000 | 2024-03-19 10:33AM EDT | 38.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 10 | 10 | 174.71% |
| LSXMK240621C00040000 | 2024-03-19 3:03PM EDT | 40.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 200 | 200 | 96.88% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240621P00015000 | 2023-11-15 10:52AM EDT | 15.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 254.20% |
| LSXMK240621P00016000 | 2023-11-16 11:31AM EDT | 16.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 229.49% |
| LSXMK240621P00017000 | 2024-01-04 1:38PM EDT | 17.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 3 | 67.97% |
| LSXMK240621P00018000 | 2023-10-23 10:34AM EDT | 18.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| LSXMK240621P00019000 | 2024-05-23 12:49PM EDT | 19.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 6,906 | 45.12% |
| LSXMK240621P00020000 | 2024-04-26 2:15PM EDT | 20.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 5 | 32 | 37.31% |
| LSXMK240621P00021000 | 2024-05-23 2:01PM EDT | 21.00 | 0.38 | 0.15 | 0.45 | +0.13 | +52.00% | 96 | 126 | 37.21% |
| LSXMK240621P00022000 | 2024-05-23 3:31PM EDT | 22.00 | 0.60 | 0.10 | 0.80 | +0.20 | +50.00% | 8 | 125 | 34.96% |
| LSXMK240621P00023000 | 2024-05-22 12:05PM EDT | 23.00 | 0.95 | 1.00 | 1.50 | +0.20 | +26.67% | 2 | 379 | 39.99% |
| LSXMK240621P00024000 | 2024-05-23 1:33PM EDT | 24.00 | 1.90 | 1.80 | 2.15 | +0.30 | +18.75% | 2,417 | 7,968 | 36.91% |
| LSXMK240621P00025000 | 2024-05-20 9:43AM EDT | 25.00 | 1.36 | 0.50 | 3.30 | 0.00 | - | 2 | 6,386 | 54.69% |
| LSXMK240621P00026000 | 2024-05-20 12:16PM EDT | 26.00 | 2.00 | 2.85 | 6.50 | 0.00 | - | 10 | 56 | 82.52% |
| LSXMK240621P00027000 | 2024-05-22 1:39PM EDT | 27.00 | 4.20 | 3.30 | 7.00 | 0.00 | - | 10 | 1,898 | 63.87% |
| LSXMK240621P00028000 | 2024-04-23 2:09PM EDT | 28.00 | 2.75 | 4.70 | 8.50 | 0.00 | - | 2,200 | 50 | 96.88% |
| LSXMK240621P00030000 | 2024-05-22 1:39PM EDT | 30.00 | 7.20 | 6.30 | 10.00 | 0.00 | - | 6 | 4,153 | 84.86% |
| LSXMK240621P00033000 | 2024-02-28 3:56PM EDT | 33.00 | 4.00 | 2.95 | 4.90 | 0.00 | - | - | 3 | 0.00% |
| LSXMK240621P00034000 | 2024-03-06 1:26PM EDT | 34.00 | 4.60 | 4.20 | 9.00 | 0.00 | - | 83 | 78 | 0.00% |
