La bourse est fermée
Dow Jones
38 705,58 +29,90 (+0,08 %) Nasdaq
16 245,79 +89,46 (+0,55 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0776 +0,0009 (+0,09 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 906,21 -892,92 (-1,49 %)
The Liberty SiriusXM Group (LSXMK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:23PM EDT. Marché ouvert.
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 | 298.73% |
| LSXMK240621C00022000 | 2024-04-25 10:57AM EDT | 22.00 | 2.70 | 2.10 | 6.40 | 0.00 | - | 6 | 7 | 60.06% |
| LSXMK240621C00023000 | 2024-05-02 10:50AM EDT | 23.00 | 2.50 | 0.80 | 3.50 | 0.00 | - | - | 2 | 57.86% |
| LSXMK240621C00024000 | 2024-04-24 9:43AM EDT | 24.00 | 2.10 | 1.35 | 4.50 | 0.00 | - | 3 | 5 | 58.98% |
| LSXMK240621C00025000 | 2024-05-03 12:16PM EDT | 25.00 | 1.45 | 0.75 | 1.95 | 0.00 | - | 1 | 200 | 46.68% |
| LSXMK240621C00026000 | 2024-05-06 11:09AM EDT | 26.00 | 1.20 | 0.90 | 1.25 | +0.90 | +300.00% | 41 | 4,483 | 40.28% |
| LSXMK240621C00027000 | 2024-05-06 11:08AM EDT | 27.00 | 0.81 | 0.40 | 0.85 | +0.16 | +24.62% | 63 | 2,463 | 39.40% |
| LSXMK240621C00028000 | 2024-04-30 9:30AM EDT | 28.00 | 0.60 | 0.05 | 0.60 | 0.00 | - | 5 | 276 | 40.14% |
| LSXMK240621C00029000 | 2024-05-06 11:45AM EDT | 29.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 5 | 131 | 38.23% |
| LSXMK240621C00030000 | 2024-05-06 9:30AM EDT | 30.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 2,796 | 37.21% |
| LSXMK240621C00031000 | 2024-04-12 11:00AM EDT | 31.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 40 | 40 | 52.05% |
| LSXMK240621C00032000 | 2024-04-15 11:36AM EDT | 32.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 39 | 50.00% |
| LSXMK240621C00033000 | 2024-04-09 11:48AM EDT | 33.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 20 | 91 | 62.31% |
| LSXMK240621C00034000 | 2024-04-09 11:51AM EDT | 34.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 184 | 245 | 71.68% |
| LSXMK240621C00035000 | 2024-05-03 2:21PM EDT | 35.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 23 | 6,750 | 54.10% |
| LSXMK240621C00036000 | 2024-02-23 4:31PM EDT | 36.00 | 0.60 | 0.05 | 0.65 | 0.00 | - | 2 | 2 | 73.14% |
| LSXMK240621C00037000 | 2024-01-26 11:09AM EDT | 37.00 | 1.00 | 0.20 | 0.75 | 0.00 | - | 5 | 5 | 83.69% |
| LSXMK240621C00038000 | 2024-03-19 10:33AM EDT | 38.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 10 | 10 | 111.23% |
| LSXMK240621C00040000 | 2024-03-19 3:03PM EDT | 40.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 200 | 200 | 60.94% |
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 | 229.00% |
| LSXMK240621P00016000 | 2023-11-16 11:31AM EDT | 16.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 210.16% |
| LSXMK240621P00017000 | 2024-01-04 1:38PM EDT | 17.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 3 | 73.83% |
| LSXMK240621P00018000 | 2023-10-23 10:34AM EDT | 18.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| LSXMK240621P00019000 | 2024-05-03 2:21PM EDT | 19.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 46 | 13,042 | 56.93% |
| LSXMK240621P00020000 | 2024-04-26 2:15PM EDT | 20.00 | 0.16 | 0.00 | 4.20 | 0.00 | - | 5 | 32 | 134.08% |
| LSXMK240621P00021000 | 2024-04-29 12:28PM EDT | 21.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 3 | 104 | 50.39% |
| LSXMK240621P00022000 | 2024-04-30 10:14AM EDT | 22.00 | 0.35 | 0.05 | 1.90 | 0.00 | - | 1 | 9 | 68.46% |
| LSXMK240621P00023000 | 2024-05-06 11:13AM EDT | 23.00 | 0.40 | 0.10 | 1.50 | -0.35 | -46.67% | 359 | 22 | 51.37% |
| LSXMK240621P00024000 | 2024-05-03 2:23PM EDT | 24.00 | 0.90 | 0.30 | 1.00 | 0.00 | - | 268 | 9,161 | 46.48% |
| LSXMK240621P00025000 | 2024-05-03 2:18PM EDT | 25.00 | 1.30 | 0.75 | 1.15 | 0.00 | - | 10 | 6,259 | 38.43% |
| LSXMK240621P00026000 | 2024-05-06 9:42AM EDT | 26.00 | 1.57 | 1.10 | 1.90 | +0.52 | +49.52% | 15 | 54 | 44.53% |
| LSXMK240621P00027000 | 2024-05-03 2:46PM EDT | 27.00 | 2.40 | 1.75 | 2.55 | 0.00 | - | 1,500 | 2,513 | 45.26% |
| LSXMK240621P00028000 | 2024-04-23 2:09PM EDT | 28.00 | 2.75 | 1.65 | 5.50 | 0.00 | - | 2,200 | 63 | 54.83% |
| LSXMK240621P00030000 | 2024-05-01 10:00AM EDT | 30.00 | 5.30 | 4.30 | 5.00 | 0.00 | - | 10 | 4,818 | 50.49% |
| 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 | 71.97% |
