La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +1,50 (+0,06 %) Bitcoin EUR
59 227,88 +156,40 (+0,26 %)
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’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240517C00022000 | 2024-04-19 1:32PM EDT | 22.00 | 2.35 | 2.30 | 5.50 | 0.00 | - | 1 | 0 | 113.28% |
| LSXMK240517C00024000 | 2024-05-02 1:48PM EDT | 24.00 | 1.40 | 0.05 | 3.30 | +1.40 | - | - | 1 | 57.13% |
| LSXMK240517C00025000 | 2024-05-02 1:24PM EDT | 25.00 | 0.65 | 0.60 | 1.00 | 0.00 | - | 10 | 223 | 51.17% |
| LSXMK240517C00026000 | 2024-05-03 2:09PM EDT | 26.00 | 0.43 | 0.35 | 0.45 | +0.18 | +72.00% | 5 | 1,072 | 43.36% |
| LSXMK240517C00027000 | 2024-05-02 3:42PM EDT | 27.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 4 | 1,030 | 49.81% |
| LSXMK240517C00028000 | 2024-04-30 10:45AM EDT | 28.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 12 | 632 | 54.88% |
| LSXMK240517C00029000 | 2024-04-29 11:22AM EDT | 29.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 61 | 134 | 68.36% |
| LSXMK240517C00030000 | 2024-05-01 9:30AM EDT | 30.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 8 | 780 | 55.47% |
| LSXMK240517C00031000 | 2024-04-26 3:13PM EDT | 31.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 114 | 63.28% |
| LSXMK240517C00032000 | 2024-04-29 9:46AM EDT | 32.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 8 | 28 | 80.86% |
| LSXMK240517C00033000 | 2024-03-18 9:32AM EDT | 33.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 10 | 109.18% |
| LSXMK240517C00035000 | 2024-03-27 12:44PM EDT | 35.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 1 | 52 | 247.56% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240517P00020000 | 2024-04-15 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 10 | 95.31% |
| LSXMK240517P00022000 | 2024-04-15 3:37PM EDT | 22.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | - | 6 | 200.39% |
| LSXMK240517P00023000 | 2024-05-03 11:34AM EDT | 23.00 | 0.20 | 0.05 | 0.20 | -0.10 | -33.33% | 2 | 42 | 48.05% |
| LSXMK240517P00024000 | 2024-05-03 3:40PM EDT | 24.00 | 0.25 | 0.15 | 0.50 | -0.11 | -30.56% | 22 | 228 | 50.88% |
| LSXMK240517P00025000 | 2024-05-03 3:26PM EDT | 25.00 | 0.68 | 0.50 | 0.85 | -0.17 | -20.00% | 24 | 350 | 46.97% |
| LSXMK240517P00026000 | 2024-04-22 12:10PM EDT | 26.00 | 1.62 | 0.75 | 1.75 | 0.00 | - | 14 | 384 | 63.97% |
| LSXMK240517P00027000 | 2024-04-30 11:23AM EDT | 27.00 | 2.28 | 1.85 | 2.40 | 0.00 | - | 4 | 1,357 | 61.04% |
| LSXMK240517P00028000 | 2024-05-01 1:16PM EDT | 28.00 | 3.50 | 2.80 | 3.30 | 0.00 | - | 20 | 365 | 68.36% |
| LSXMK240517P00029000 | 2024-04-22 9:58AM EDT | 29.00 | 4.40 | 3.80 | 4.30 | 0.00 | - | 5 | 143 | 57.42% |
| LSXMK240517P00030000 | 2024-04-26 10:37AM EDT | 30.00 | 5.61 | 4.80 | 5.30 | 0.00 | - | 10 | 50 | 66.80% |
