Deutsche Märkte geschlossen
DAX
18.608,16 +110,22 (+0,60%) Euro Stoxx 50
5.003,54 +19,87 (+0,40%) Dow Jones 30
38.269,16 -417,16 (-1,08%) Gold
2.364,80 +19,00 (+0,81%) EUR/USD
1,0890 +0,0035 (+0,33%) Bitcoin EUR
63.545,75 +1.045,46 (+1,67%)
The Liberty SiriusXM Group (LSXMK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:43PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240621C00020000 | 2023-12-18 10:30AM EDT | 20.00 | 8.70 | 10.50 | 14.00 | 0.00 | - | - | 1 | 621.09% |
| LSXMK240621C00021000 | 2024-05-28 9:48AM EDT | 21.00 | 2.00 | 0.60 | 4.20 | 0.00 | - | 1 | 1 | 82.91% |
| LSXMK240621C00022000 | 2024-05-29 12:46PM EDT | 22.00 | 1.13 | 0.40 | 2.90 | 0.00 | - | 1 | 28 | 72.66% |
| LSXMK240621C00023000 | 2024-05-31 12:24PM EDT | 23.00 | 0.94 | 0.00 | 2.90 | 0.00 | - | 4 | 9 | 85.06% |
| LSXMK240621C00024000 | 2024-05-31 3:52PM EDT | 24.00 | 0.25 | 0.00 | 0.40 | -0.02 | -7.41% | 1 | 40 | 48.24% |
| LSXMK240621C00025000 | 2024-05-30 9:54AM EDT | 25.00 | 0.15 | 0.00 | 0.20 | +0.05 | +50.00% | 10 | 486 | 47.46% |
| LSXMK240621C00026000 | 2024-05-28 11:23AM EDT | 26.00 | 0.15 | 0.15 | 0.25 | +0.10 | +200.00% | 2 | 4,577 | 57.81% |
| LSXMK240621C00027000 | 2024-05-31 12:19PM EDT | 27.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 2,602 | 59.57% |
| LSXMK240621C00028000 | 2024-05-24 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 284 | 55.86% |
| LSXMK240621C00029000 | 2024-05-24 9:30AM EDT | 29.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 40 | 136 | 112.31% |
| LSXMK240621C00030000 | 2024-05-22 11:45AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 32 | 2,798 | 69.14% |
| LSXMK240621C00031000 | 2024-04-12 11:00AM EDT | 31.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 40 | 40 | 162.30% |
| LSXMK240621C00032000 | 2024-04-15 11:36AM EDT | 32.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 10 | 39 | 187.89% |
| LSXMK240621C00033000 | 2024-04-09 11:48AM EDT | 33.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 91 | 132.03% |
| LSXMK240621C00034000 | 2024-04-09 11:51AM EDT | 34.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 184 | 245 | 138.87% |
| LSXMK240621C00035000 | 2024-05-22 10:21AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2,541 | 6,572 | 88.28% |
| LSXMK240621C00036000 | 2024-02-23 4:31PM EDT | 36.00 | 0.60 | 0.05 | 0.65 | 0.00 | - | 2 | 2 | 149.02% |
| LSXMK240621C00037000 | 2024-01-26 11:09AM EDT | 37.00 | 1.00 | 0.20 | 0.75 | 0.00 | - | 5 | 5 | 167.38% |
| LSXMK240621C00038000 | 2024-03-19 10:33AM EDT | 38.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 10 | 10 | 216.89% |
| LSXMK240621C00040000 | 2024-03-19 3:03PM EDT | 40.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 200 | 200 | 120.31% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240621P00015000 | 2023-11-15 10:52AM EDT | 15.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 321.97% |
| LSXMK240621P00016000 | 2023-11-16 11:31AM EDT | 16.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 291.02% |
| LSXMK240621P00017000 | 2024-01-04 1:38PM EDT | 17.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 3 | 87.30% |
| LSXMK240621P00018000 | 2023-10-23 10:34AM EDT | 18.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| LSXMK240621P00019000 | 2024-05-23 1:40PM EDT | 19.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 6,905 | 52.73% |
| LSXMK240621P00020000 | 2024-05-30 10:16AM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 52 | 44.73% |
| LSXMK240621P00021000 | 2024-06-03 12:13PM EDT | 21.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 77 | 274 | 37.50% |
| LSXMK240621P00022000 | 2024-06-03 12:24PM EDT | 22.00 | 0.50 | 0.50 | 0.55 | -0.25 | -32.05% | 75 | 150 | 35.35% |
| LSXMK240621P00023000 | 2024-06-03 12:20PM EDT | 23.00 | 1.15 | 0.70 | 1.30 | +0.20 | +21.05% | 97 | 381 | 45.70% |
| LSXMK240621P00024000 | 2024-05-31 3:50PM EDT | 24.00 | 1.50 | 1.50 | 2.00 | 0.00 | - | 5 | 6,122 | 45.70% |
| LSXMK240621P00025000 | 2024-05-20 9:43AM EDT | 25.00 | 1.36 | 2.50 | 2.90 | 0.00 | - | 2 | 6,381 | 51.76% |
| LSXMK240621P00026000 | 2024-05-20 12:16PM EDT | 26.00 | 2.00 | 1.40 | 5.00 | 0.00 | - | 10 | 56 | 128.42% |
| LSXMK240621P00027000 | 2024-05-31 10:00AM EDT | 27.00 | 4.20 | 4.50 | 5.00 | 0.00 | - | 1,500 | 1,098 | 57.42% |
| LSXMK240621P00028000 | 2024-04-23 2:09PM EDT | 28.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2,200 | 0 | 0.00% |
| LSXMK240621P00030000 | 2024-05-22 1:39PM EDT | 30.00 | 7.20 | 7.50 | 7.90 | 0.00 | - | 6 | 4,152 | 71.09% |
| 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% |
