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
58 856,20 -1 290,89 (-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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK260116C00015000 | 2024-04-24 9:31AM EDT | 15.00 | 11.10 | 10.00 | 12.50 | 0.00 | - | 15 | 415 | 54.54% |
| LSXMK260116C00017500 | 2024-04-16 11:32AM EDT | 17.50 | 8.70 | 6.00 | 8.90 | 0.00 | - | 1 | 404 | 44.58% |
| LSXMK260116C00020000 | 2024-04-26 11:57AM EDT | 20.00 | 7.10 | 4.30 | 7.30 | -3.40 | -32.38% | 1 | 109 | 42.65% |
| LSXMK260116C00022500 | 2024-04-24 2:57PM EDT | 22.50 | 6.30 | 3.00 | 5.90 | 0.00 | - | 1 | 290 | 41.00% |
| LSXMK260116C00025000 | 2024-04-23 2:05PM EDT | 25.00 | 4.90 | 2.00 | 6.70 | 0.00 | - | 1 | 18 | 55.90% |
| LSXMK260116C00027000 | 2024-04-23 9:44AM EDT | 27.00 | 3.70 | 1.00 | 3.90 | 0.00 | - | 1 | 280 | 38.77% |
| LSXMK260116C00030000 | 2024-04-24 12:28PM EDT | 30.00 | 2.80 | 0.40 | 2.95 | 0.00 | - | 1 | 17 | 38.01% |
| LSXMK260116C00032000 | 2024-04-24 12:32PM EDT | 32.00 | 2.24 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 58.00% |
| LSXMK260116C00035000 | 2024-04-08 1:08PM EDT | 35.00 | 2.50 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 37.28% |
| LSXMK260116C00037000 | 2024-01-30 2:43PM EDT | 37.00 | 4.06 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 65.93% |
| LSXMK260116C00040000 | 2024-04-16 1:38PM EDT | 40.00 | 1.05 | 0.00 | 1.20 | 0.00 | - | 2 | 693 | 37.27% |
| LSXMK260116C00045000 | 2024-02-13 4:55PM EDT | 45.00 | 0.40 | 0.05 | 5.00 | 0.00 | - | - | 10 | 55.18% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK260116P00012500 | 2023-10-03 11:05AM EDT | 12.50 | 0.75 | 0.50 | 0.90 | 0.00 | - | - | 53 | 49.95% |
| LSXMK260116P00015000 | 2023-10-03 11:06AM EDT | 15.00 | 1.25 | 0.90 | 1.30 | 0.00 | - | - | 72 | 45.17% |
| LSXMK260116P00017500 | 2024-04-11 3:26PM EDT | 17.50 | 0.75 | 0.95 | 1.55 | 0.00 | - | 1 | 146 | 37.92% |
| LSXMK260116P00020000 | 2024-04-05 2:25PM EDT | 20.00 | 1.20 | 1.60 | 5.00 | 0.00 | - | 12 | 88 | 61.55% |
| LSXMK260116P00022500 | 2024-04-26 11:34AM EDT | 22.50 | 2.71 | 2.55 | 5.30 | +0.19 | +7.54% | 10 | 64 | 51.12% |
| LSXMK260116P00025000 | 2024-04-17 3:11PM EDT | 25.00 | 3.96 | 3.80 | 4.20 | 0.00 | - | 1 | 72 | 29.83% |
| LSXMK260116P00027000 | 2024-03-26 10:25AM EDT | 27.00 | 3.20 | 4.90 | 5.50 | 0.00 | - | 3 | 39 | 29.92% |
| LSXMK260116P00030000 | 2024-01-05 1:00PM EDT | 30.00 | 5.30 | 2.50 | 7.30 | 0.00 | - | 1 | 1 | 26.71% |
| LSXMK260116P00045000 | 2024-04-09 1:00PM EDT | 45.00 | 17.45 | 18.10 | 23.00 | 0.00 | - | - | 0 | 52.95% |
