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
58 906,93 -1 282,23 (-2,13 %)
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 | 2.05 | 4.90 | 0.00 | - | 1 | 0 | 97.56% |
| LSXMK240517C00025000 | 2024-04-26 3:39PM EDT | 25.00 | 0.47 | 0.40 | 0.65 | -0.19 | -28.79% | 10 | 177 | 41.21% |
| LSXMK240517C00026000 | 2024-04-25 10:55AM EDT | 26.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 10 | 1,019 | 38.18% |
| LSXMK240517C00027000 | 2024-04-26 2:51PM EDT | 27.00 | 0.13 | 0.10 | 0.20 | -0.12 | -48.00% | 180 | 294 | 42.58% |
| LSXMK240517C00028000 | 2024-04-24 12:17PM EDT | 28.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 50 | 210 | 58.98% |
| LSXMK240517C00029000 | 2024-04-24 11:45AM EDT | 29.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 60 | 73 | 66.02% |
| LSXMK240517C00030000 | 2024-04-24 9:47AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 772 | 50.00% |
| LSXMK240517C00031000 | 2024-04-15 12:21PM EDT | 31.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 5 | 119 | 56.25% |
| LSXMK240517C00032000 | 2024-04-09 12:07PM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 61.72% |
| LSXMK240517C00033000 | 2024-03-18 9:32AM EDT | 33.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 10 | 93.75% |
| LSXMK240517C00035000 | 2024-03-27 12:44PM EDT | 35.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 1 | 52 | 206.74% |
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 | 67.38% |
| LSXMK240517P00022000 | 2024-04-15 3:37PM EDT | 22.00 | 0.15 | 0.05 | 1.00 | 0.00 | - | - | 6 | 62.11% |
| LSXMK240517P00023000 | 2024-04-26 3:33PM EDT | 23.00 | 0.30 | 0.20 | 0.35 | +0.15 | +100.00% | 1 | 41 | 37.01% |
| LSXMK240517P00024000 | 2024-04-26 12:30PM EDT | 24.00 | 0.60 | 0.55 | 0.75 | -0.05 | -7.69% | 1 | 201 | 38.09% |
| LSXMK240517P00025000 | 2024-04-25 10:02AM EDT | 25.00 | 1.12 | 1.05 | 1.35 | 0.00 | - | 21 | 314 | 39.94% |
| LSXMK240517P00026000 | 2024-04-22 12:10PM EDT | 26.00 | 1.62 | 0.70 | 4.00 | 0.00 | - | 14 | 384 | 54.39% |
| LSXMK240517P00027000 | 2024-04-22 3:36PM EDT | 27.00 | 2.50 | 2.70 | 2.95 | 0.00 | - | 11 | 1,357 | 43.95% |
| LSXMK240517P00028000 | 2024-04-17 3:13PM EDT | 28.00 | 3.70 | 3.60 | 3.90 | 0.00 | - | 11 | 385 | 49.41% |
| LSXMK240517P00029000 | 2024-04-22 9:58AM EDT | 29.00 | 4.40 | 4.60 | 4.90 | 0.00 | - | 5 | 143 | 57.62% |
| LSXMK240517P00030000 | 2024-04-24 9:34AM EDT | 30.00 | 5.61 | 5.60 | 5.80 | +0.71 | +14.49% | 10 | 50 | 53.32% |
