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 +0,50 (+0,02 %) Bitcoin EUR
59 638,73 +714,08 (+1,21 %)
Sirius XM Holdings Inc. (SIRI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:3.50
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SIRI240510C00003500 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 670 | 2,262 | 82.81% |
| SIRI240517C00003500 | 2024-05-03 3:15PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 3,587 | 9,376 | 62.50% |
| SIRI240524C00003500 | 2024-05-03 3:30PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.05 | 0.00 | - | 125 | 264 | 53.13% |
| SIRI240531C00003500 | 2024-05-03 3:27PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.08 | +0.02 | +50.00% | 75 | 315 | 52.34% |
| SIRI240607C00003500 | 2024-05-01 3:21PM EDT | 2024-06-07 | 0.08 | 0.03 | 0.10 | +0.08 | - | - | 9 | 50.00% |
| SIRI240614C00003500 | 2024-05-03 10:06AM EDT | 2024-06-14 | 0.09 | 0.06 | 0.10 | +0.09 | - | 5 | 0 | 50.00% |
| SIRI240621C00003500 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 2,673 | 777 | 48.44% |
| SIRI240719C00003500 | 2024-05-03 11:28AM EDT | 2024-07-19 | 0.15 | 0.12 | 0.16 | +0.03 | +25.00% | 251 | 4,923 | 52.34% |
| SIRI240816C00003500 | 2024-05-01 3:14PM EDT | 2024-08-16 | 0.15 | 0.15 | 0.19 | 0.00 | - | 5 | 271 | 49.61% |
| SIRI240920C00003500 | 2024-05-02 12:35PM EDT | 2024-09-20 | 0.20 | 0.18 | 0.29 | 0.00 | - | 5 | 941 | 56.25% |
| SIRI241018C00003500 | 2024-05-03 10:10AM EDT | 2024-10-18 | 0.20 | 0.21 | 0.35 | -0.05 | -20.00% | 7 | 3,160 | 50.00% |
| SIRI241220C00003500 | 2024-04-29 12:27PM EDT | 2024-12-20 | 0.25 | 0.25 | 0.30 | 0.00 | - | 1 | 34 | 44.73% |
| SIRI250117C00003500 | 2024-05-03 11:05AM EDT | 2025-01-17 | 0.29 | 0.26 | 0.32 | +0.04 | +16.00% | 54 | 641 | 44.14% |
| SIRI260116C00003500 | 2024-05-03 2:25PM EDT | 2026-01-16 | 0.55 | 0.50 | 0.62 | -0.03 | -5.17% | 2 | 1,504 | 46.88% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SIRI240510P00003500 | 2024-04-30 9:48AM EDT | 2024-05-10 | 0.51 | 0.32 | 0.86 | 0.00 | - | 10 | 179 | 218.75% |
| SIRI240517P00003500 | 2024-05-02 10:07AM EDT | 2024-05-17 | 0.51 | 0.11 | 0.53 | 0.00 | - | 2 | 343 | 121.88% |
| SIRI240524P00003500 | 2024-04-18 1:23PM EDT | 2024-05-24 | 0.50 | 0.01 | 0.55 | 0.00 | - | 1 | 22 | 105.47% |
| SIRI240531P00003500 | 2024-04-30 2:50PM EDT | 2024-05-31 | 0.61 | 0.00 | 1.35 | 0.00 | - | 8 | 11 | 128.91% |
| SIRI240621P00003500 | 2024-05-03 10:05AM EDT | 2024-06-21 | 0.50 | 0.42 | 0.60 | -0.08 | -13.79% | 5 | 23,155 | 58.59% |
| SIRI240719P00003500 | 2024-04-30 1:13PM EDT | 2024-07-19 | 0.70 | 0.20 | 0.71 | 0.00 | - | 24 | 1,750 | 83.20% |
| SIRI240816P00003500 | 2024-05-02 11:47AM EDT | 2024-08-16 | 0.65 | 0.57 | 0.68 | 0.00 | - | 1 | 3,291 | 58.20% |
| SIRI240920P00003500 | 2024-05-01 3:43PM EDT | 2024-09-20 | 0.65 | 0.61 | 0.68 | 0.00 | - | 11 | 28,813 | 52.93% |
| SIRI241018P00003500 | 2024-04-25 2:15PM EDT | 2024-10-18 | 0.82 | 0.61 | 0.85 | 0.00 | - | 22 | 2,732 | 58.40% |
| SIRI241220P00003500 | 2024-04-26 9:41AM EDT | 2024-12-20 | 0.75 | 0.60 | 1.77 | 0.00 | - | 1 | 1 | 96.29% |
| SIRI250117P00003500 | 2024-04-30 10:28AM EDT | 2025-01-17 | 0.65 | 0.60 | 0.90 | 0.00 | - | 2 | 66,881 | 63.28% |
| SIRI260116P00003500 | 2024-04-30 10:37AM EDT | 2026-01-16 | 1.04 | 0.80 | 1.25 | 0.00 | - | 10 | 215 | 62.70% |
