U.S. markets closed
F S&P 500
5,332.00 +0.25 (+0.00%) F Dow Jones
39,936.00 -8.00 (-0.02%) F Nasdaq
18,749.75 -13.25 (-0.07%) E-mini Russell 2000 Index Futur
2,110.50 +0.60 (+0.03%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,420.20 -18.30 (-0.75%)
The Liberty SiriusXM Group (LSXMK)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240621C00020000 | 2023-12-18 10:30AM EDT | 20.00 | 8.70 | 10.50 | 14.00 | 0.00 | - | - | 1 | 409.57% |
| LSXMK240621C00022000 | 2024-05-20 9:30AM EDT | 22.00 | 2.60 | 1.15 | 3.80 | -0.10 | -3.70% | 1 | 7 | 94.92% |
| LSXMK240621C00023000 | 2024-05-02 10:50AM EDT | 23.00 | 2.50 | 0.35 | 3.60 | 0.00 | - | - | 2 | 107.62% |
| LSXMK240621C00024000 | 2024-05-20 9:58AM EDT | 24.00 | 0.60 | 0.70 | 1.25 | -0.65 | -52.00% | 5 | 5 | 41.11% |
| LSXMK240621C00025000 | 2024-05-20 2:34PM EDT | 25.00 | 0.47 | 0.50 | 0.80 | -0.18 | -27.69% | 280 | 219 | 40.43% |
| LSXMK240621C00026000 | 2024-05-20 3:44PM EDT | 26.00 | 0.20 | 0.10 | 0.40 | -0.20 | -50.00% | 62 | 4,511 | 36.48% |
| LSXMK240621C00027000 | 2024-05-20 3:45PM EDT | 27.00 | 0.10 | 0.05 | 0.20 | -0.20 | -66.67% | 8 | 2,579 | 35.55% |
| LSXMK240621C00028000 | 2024-04-30 9:30AM EDT | 28.00 | 0.60 | 0.05 | 0.50 | 0.00 | - | 5 | 276 | 58.79% |
| LSXMK240621C00029000 | 2024-05-14 1:53PM EDT | 29.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 1 | 131 | 52.93% |
| LSXMK240621C00030000 | 2024-05-20 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,796 | 41.21% |
| LSXMK240621C00031000 | 2024-04-12 11:00AM EDT | 31.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 40 | 40 | 104.49% |
| LSXMK240621C00032000 | 2024-04-15 11:36AM EDT | 32.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 10 | 39 | 123.34% |
| LSXMK240621C00033000 | 2024-04-09 11:48AM EDT | 33.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 91 | 85.55% |
| LSXMK240621C00034000 | 2024-04-09 11:51AM EDT | 34.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 184 | 245 | 91.02% |
| LSXMK240621C00035000 | 2024-05-17 1:39PM EDT | 35.00 | 0.61 | 0.00 | 0.10 | 0.00 | - | 23 | 6,781 | 63.67% |
| LSXMK240621C00036000 | 2024-02-23 4:31PM EDT | 36.00 | 0.60 | 0.05 | 0.65 | 0.00 | - | 2 | 2 | 99.51% |
| LSXMK240621C00037000 | 2024-01-26 11:09AM EDT | 37.00 | 1.00 | 0.20 | 0.75 | 0.00 | - | 5 | 5 | 112.89% |
| LSXMK240621C00038000 | 2024-03-19 10:33AM EDT | 38.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 10 | 10 | 148.14% |
| LSXMK240621C00040000 | 2024-03-19 3:03PM EDT | 40.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 200 | 200 | 81.64% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240621P00015000 | 2023-11-15 10:52AM EDT | 15.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 265.72% |
| LSXMK240621P00016000 | 2023-11-16 11:31AM EDT | 16.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 242.48% |
| LSXMK240621P00017000 | 2024-01-04 1:38PM EDT | 17.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 3 | 80.66% |
| LSXMK240621P00018000 | 2023-10-23 10:34AM EDT | 18.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| LSXMK240621P00019000 | 2024-05-20 1:48PM EDT | 19.00 | 0.09 | 0.00 | 0.10 | -0.26 | -74.29% | 3,000 | 13,119 | 54.10% |
| LSXMK240621P00020000 | 2024-04-26 2:15PM EDT | 20.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 5 | 32 | 53.71% |
| LSXMK240621P00021000 | 2024-04-29 12:28PM EDT | 21.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 104 | 46.58% |
| LSXMK240621P00022000 | 2024-05-13 12:29PM EDT | 22.00 | 0.10 | 0.10 | 0.50 | 0.00 | - | 1 | 11 | 47.95% |
| LSXMK240621P00023000 | 2024-05-20 10:36AM EDT | 23.00 | 0.05 | 0.10 | 0.50 | -0.20 | -80.00% | 40 | 379 | 34.91% |
| LSXMK240621P00024000 | 2024-05-20 3:01PM EDT | 24.00 | 0.65 | 0.50 | 0.85 | +0.05 | +8.33% | 89 | 9,159 | 32.62% |
| LSXMK240621P00025000 | 2024-05-20 9:43AM EDT | 25.00 | 1.36 | 0.90 | 1.55 | +0.28 | +25.93% | 2 | 6,386 | 37.16% |
| LSXMK240621P00026000 | 2024-05-06 9:42AM EDT | 26.00 | 2.00 | 1.45 | 5.00 | +0.43 | +27.39% | 10 | 56 | 73.83% |
| LSXMK240621P00027000 | 2024-05-17 3:19PM EDT | 27.00 | 2.66 | 1.30 | 5.00 | 0.00 | - | 750 | 1,938 | 112.89% |
| LSXMK240621P00028000 | 2024-04-23 2:09PM EDT | 28.00 | 2.75 | 1.70 | 6.50 | 0.00 | - | 2,200 | 63 | 141.21% |
| LSXMK240621P00030000 | 2024-05-08 11:33AM EDT | 30.00 | 4.80 | 5.50 | 6.10 | 0.00 | - | 12 | 4,206 | 60.16% |
| LSXMK240621P00033000 | 2024-02-28 3:56PM EDT | 33.00 | 4.00 | 2.95 | 4.90 | 0.00 | - | - | 3 | 0.00% |
| LSXMK240621P00034000 | 2024-03-06 1:26PM EDT | 34.00 | 4.60 | 4.20 | 9.00 | 0.00 | - | 83 | 78 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.