La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 683,23 -110,98 (-0,18 %)
Sphere Entertainment Co. (SPHR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240628C00033000 | 2024-06-12 12:32PM EDT | 33.00 | 4.90 | 1.60 | 2.55 | 0.00 | - | - | 2 | 69.53% |
| SPHR240628C00035000 | 2024-06-13 11:42AM EDT | 35.00 | 1.75 | 0.95 | 1.10 | 0.00 | - | 1 | 2 | 52.83% |
| SPHR240628C00036000 | 2024-06-13 1:46PM EDT | 36.00 | 1.30 | 0.60 | 0.75 | 0.00 | - | 38 | 41 | 50.00% |
| SPHR240628C00037000 | 2024-06-14 9:51AM EDT | 37.00 | 0.55 | 0.00 | 0.50 | -1.11 | -66.87% | 6 | 34 | 53.71% |
| SPHR240628C00038000 | 2024-06-14 9:50AM EDT | 38.00 | 0.35 | 0.00 | 0.30 | -1.40 | -80.00% | 10 | 4 | 52.73% |
| SPHR240628C00039000 | 2024-06-14 10:48AM EDT | 39.00 | 0.20 | 0.05 | 0.20 | -1.15 | -85.19% | 3 | 9 | 54.30% |
| SPHR240628C00040000 | 2024-06-11 9:43AM EDT | 40.00 | 0.50 | 0.00 | 1.10 | 0.00 | - | 1 | 11 | 84.77% |
| SPHR240628C00043000 | 2024-05-21 10:49AM EDT | 43.00 | 0.90 | 0.00 | 1.35 | 0.00 | - | - | 1 | 116.11% |
| SPHR240628C00045000 | 2024-05-29 3:19PM EDT | 45.00 | 0.17 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 119.14% |
| SPHR240628C00047000 | 2024-05-16 9:37AM EDT | 47.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | - | 10 | 143.95% |
| SPHR240628C00048000 | 2024-05-20 3:36PM EDT | 48.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 150.20% |
| SPHR240628C00050000 | 2024-06-14 10:12AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | -0.07 | -58.33% | 10 | 4 | 106.25% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240628P00030000 | 2024-06-04 10:14AM EDT | 30.00 | 0.13 | 0.10 | 1.00 | 0.00 | - | 4 | 6 | 84.28% |
| SPHR240628P00031000 | 2024-05-17 12:29PM EDT | 31.00 | 0.52 | 0.20 | 0.35 | 0.00 | - | 6 | 6 | 54.59% |
| SPHR240628P00034000 | 2024-06-14 1:33PM EDT | 34.00 | 1.07 | 1.00 | 1.90 | +0.37 | +52.86% | 2 | 19 | 63.82% |
| SPHR240628P00035000 | 2024-06-12 1:31PM EDT | 35.00 | 0.55 | 1.50 | 2.60 | 0.00 | - | 2 | 15 | 66.41% |
| SPHR240628P00038000 | 2024-06-07 2:09PM EDT | 38.00 | 2.41 | 2.30 | 5.10 | 0.00 | - | 17 | 17 | 108.79% |
| SPHR240628P00039000 | 2024-06-14 10:07AM EDT | 39.00 | 4.61 | 4.50 | 5.00 | +1.66 | +56.27% | 20 | 1 | 50.20% |
| SPHR240628P00042000 | 2024-05-17 2:41PM EDT | 42.00 | 6.12 | 5.60 | 9.70 | 0.00 | - | 20 | 20 | 57.03% |
