Mercado fechará em 4 h 37 min
BOVESPA
128.285,42 +134,71 (+0,11%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.481,35 -101,73 (-0,18%) PETROLEO CRU
80,02 -0,04 (-0,05%) OURO
2.428,40 +11,00 (+0,46%) Bitcoin USD
67.171,90 +319,24 (+0,48%)
The Liberty SiriusXM Group (LSXMK)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:23AM EDT. Mercado aberto.
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240621C00020000 | 2023-12-18 10:30AM EDT | 20.00 | 8.70 | 10.50 | 14.00 | 0.00 | - | - | 1 | 401.17% |
| LSXMK240621C00022000 | 2024-05-20 9:30AM EDT | 22.00 | 2.60 | 1.75 | 2.95 | -0.10 | -3.70% | 1 | 7 | 57.86% |
| LSXMK240621C00023000 | 2024-05-02 10:50AM EDT | 23.00 | 2.50 | 0.25 | 3.50 | 0.00 | - | - | 2 | 100.98% |
| LSXMK240621C00024000 | 2024-05-20 9:58AM EDT | 24.00 | 0.60 | 0.80 | 1.30 | -0.65 | -52.00% | 5 | 5 | 41.07% |
| LSXMK240621C00025000 | 2024-05-20 10:55AM EDT | 25.00 | 0.54 | 0.05 | 0.80 | -0.11 | -16.92% | 182 | 219 | 38.92% |
| LSXMK240621C00026000 | 2024-05-17 1:27PM EDT | 26.00 | 0.30 | 0.15 | 0.40 | -0.10 | -25.00% | 7 | 4,511 | 35.25% |
| LSXMK240621C00027000 | 2024-05-14 11:17AM EDT | 27.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 19 | 2,579 | 42.09% |
| LSXMK240621C00028000 | 2024-04-30 9:30AM EDT | 28.00 | 0.60 | 0.05 | 1.90 | 0.00 | - | 5 | 276 | 77.15% |
| LSXMK240621C00029000 | 2024-05-14 1:53PM EDT | 29.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 1 | 131 | 48.44% |
| LSXMK240621C00030000 | 2024-05-20 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,796 | 40.23% |
| LSXMK240621C00031000 | 2024-04-12 11:00AM EDT | 31.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 40 | 40 | 102.25% |
| LSXMK240621C00032000 | 2024-04-15 11:36AM EDT | 32.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 10 | 39 | 120.80% |
| LSXMK240621C00033000 | 2024-04-09 11:48AM EDT | 33.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 91 | 83.79% |
| LSXMK240621C00034000 | 2024-04-09 11:51AM EDT | 34.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 184 | 245 | 89.16% |
| LSXMK240621C00035000 | 2024-05-17 1:39PM EDT | 35.00 | 0.61 | 0.00 | 0.10 | 0.00 | - | 23 | 6,781 | 62.11% |
| LSXMK240621C00036000 | 2024-02-23 4:31PM EDT | 36.00 | 0.60 | 0.05 | 0.65 | 0.00 | - | 2 | 2 | 97.46% |
| LSXMK240621C00037000 | 2024-01-26 11:09AM EDT | 37.00 | 1.00 | 0.20 | 0.75 | 0.00 | - | 5 | 5 | 110.64% |
| LSXMK240621C00038000 | 2024-03-19 10:33AM EDT | 38.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 10 | 10 | 145.31% |
| LSXMK240621C00040000 | 2024-03-19 3:03PM EDT | 40.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 200 | 200 | 80.08% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240621P00015000 | 2023-11-15 10:52AM EDT | 15.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 262.21% |
| LSXMK240621P00016000 | 2023-11-16 11:31AM EDT | 16.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 239.36% |
| LSXMK240621P00017000 | 2024-01-04 1:38PM EDT | 17.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 3 | 79.69% |
| LSXMK240621P00018000 | 2023-10-23 10:34AM EDT | 18.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| LSXMK240621P00019000 | 2024-05-17 1:39PM EDT | 19.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 46 | 13,119 | 53.71% |
| LSXMK240621P00020000 | 2024-04-26 2:15PM EDT | 20.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 5 | 32 | 53.32% |
| LSXMK240621P00021000 | 2024-04-29 12:28PM EDT | 21.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 104 | 46.39% |
| LSXMK240621P00022000 | 2024-05-13 12:29PM EDT | 22.00 | 0.10 | 0.10 | 0.50 | 0.00 | - | 1 | 11 | 47.85% |
| LSXMK240621P00023000 | 2024-05-20 10:36AM EDT | 23.00 | 0.05 | 0.00 | 0.60 | -0.20 | -80.00% | 40 | 379 | 39.06% |
| LSXMK240621P00024000 | 2024-05-20 10:18AM EDT | 24.00 | 0.80 | 0.35 | 0.85 | +0.20 | +33.33% | 48 | 9,159 | 33.11% |
| LSXMK240621P00025000 | 2024-05-20 9:43AM EDT | 25.00 | 1.36 | 0.90 | 1.50 | +0.28 | +25.93% | 2 | 6,386 | 36.08% |
| LSXMK240621P00026000 | 2024-05-06 9:42AM EDT | 26.00 | 1.57 | 0.70 | 5.00 | 0.00 | - | 15 | 56 | 60.64% |
| LSXMK240621P00027000 | 2024-05-17 3:19PM EDT | 27.00 | 2.66 | 2.70 | 3.20 | 0.00 | - | 750 | 1,938 | 45.31% |
| LSXMK240621P00028000 | 2024-04-23 2:09PM EDT | 28.00 | 2.75 | 1.60 | 6.50 | 0.00 | - | 2,200 | 63 | 140.23% |
| LSXMK240621P00030000 | 2024-05-08 11:33AM EDT | 30.00 | 4.80 | 5.50 | 6.10 | 0.00 | - | 12 | 4,206 | 62.50% |
| 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 os direitos reservados.