La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 882,43 -1 295,62 (-2,15 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240920C00021000 | 2024-01-02 10:30AM EDT | 21.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LSXMK240920C00022000 | 2024-01-02 10:30AM EDT | 22.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LSXMK240920C00023000 | 2024-02-05 10:30AM EDT | 23.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LSXMK240920C00025000 | 2024-04-25 2:54PM EDT | 25.00 | 2.00 | 1.70 | 2.20 | 0.00 | - | 1,046 | 1,081 | 40.97% |
| LSXMK240920C00027000 | 2023-12-15 10:30AM EDT | 27.00 | 4.60 | 4.80 | 8.50 | 0.00 | - | 2 | 2 | 125.71% |
| LSXMK240920C00028000 | 2024-04-22 9:34AM EDT | 28.00 | 1.00 | 0.00 | 1.15 | 0.00 | - | 2 | 79 | 39.45% |
| LSXMK240920C00029000 | 2024-04-23 10:39AM EDT | 29.00 | 1.00 | 0.55 | 0.90 | 0.00 | - | 2 | 123 | 38.92% |
| LSXMK240920C00030000 | 2024-04-25 1:19PM EDT | 30.00 | 0.60 | 0.45 | 0.75 | 0.00 | - | 123 | 474 | 39.58% |
| LSXMK240920C00031000 | 2024-03-19 1:57PM EDT | 31.00 | 2.40 | 0.00 | 2.30 | 0.00 | - | 11 | 11 | 51.12% |
| LSXMK240920C00032000 | 2024-04-09 9:41AM EDT | 32.00 | 0.90 | 0.20 | 0.50 | 0.00 | - | 2 | 192 | 40.19% |
| LSXMK240920C00035000 | 2023-12-18 10:30AM EDT | 35.00 | 1.55 | 1.35 | 4.30 | 0.00 | - | - | 1 | 94.43% |
| LSXMK240920C00036000 | 2024-01-04 10:30AM EDT | 36.00 | 2.10 | 1.00 | 4.00 | 0.00 | - | - | 1 | 91.82% |
| LSXMK240920C00037000 | 2024-01-04 10:30AM EDT | 37.00 | 2.10 | 1.10 | 3.50 | 0.00 | - | - | 1 | 91.11% |
| LSXMK240920C00038000 | 2024-03-25 10:31AM EDT | 38.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | 6 | 6 | 68.02% |
| LSXMK240920C00040000 | 2024-03-25 9:30AM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| LSXMK240920C00045000 | 2024-03-19 9:30AM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240920P00015000 | 2024-03-07 10:30AM EDT | 15.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 124.41% |
| LSXMK240920P00020000 | 2024-04-25 1:41PM EDT | 20.00 | 1.50 | 0.05 | 1.50 | 0.00 | - | 350 | 1,366 | 57.42% |
| LSXMK240920P00021000 | 2024-03-07 10:30AM EDT | 21.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 46.90% |
| LSXMK240920P00022000 | 2024-03-18 9:30AM EDT | 22.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| LSXMK240920P00023000 | 2024-03-27 9:30AM EDT | 23.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| LSXMK240920P00024000 | 2024-04-25 1:41PM EDT | 24.00 | 1.85 | 0.35 | 5.00 | 0.00 | - | 350 | 1,361 | 85.06% |
| LSXMK240920P00025000 | 2024-04-25 1:41PM EDT | 25.00 | 0.60 | 0.50 | 5.00 | 0.00 | - | 175 | 356 | 74.88% |
| LSXMK240920P00026000 | 2024-01-25 10:30AM EDT | 26.00 | 1.90 | 0.25 | 5.00 | 0.00 | - | 1 | 1 | 64.55% |
| LSXMK240920P00027000 | 2024-04-18 2:22PM EDT | 27.00 | 3.90 | 2.15 | 6.00 | 0.00 | - | 1 | 1 | 70.04% |
| LSXMK240920P00030000 | 2024-04-23 11:35AM EDT | 30.00 | 5.30 | 5.80 | 6.40 | 0.00 | - | 296 | 4,286 | 37.89% |
| LSXMK240920P00035000 | 2024-03-04 10:30AM EDT | 35.00 | 7.00 | 5.20 | 10.00 | 0.00 | - | 7 | 7 | 0.00% |
| LSXMK240920P00038000 | 2024-01-29 10:30AM EDT | 38.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| LSXMK240920P00040000 | 2024-03-04 10:53AM EDT | 40.00 | 11.40 | 10.30 | 15.00 | 0.00 | - | 2 | 0 | 0.00% |
