Marchés français ouverture 5 h 21 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 730,70 +389,16 (+0,99 %) EUR/USD
1,0689 -0,0019 (-0,18 %) HANG SENG
17 583,19 -133,28 (-0,75 %) Bitcoin EUR
57 999,65 +904,39 (+1,58 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240705C00030000 | 2024-06-14 12:38PM EDT | 30.00 | 4.50 | 4.90 | 7.00 | 0.00 | - | - | 2 | 128.03% |
| SPHR240705C00033000 | 2024-06-26 9:48AM EDT | 33.00 | 1.70 | 0.90 | 4.10 | 0.00 | - | 1 | 4 | 139.84% |
| SPHR240705C00034000 | 2024-06-27 3:59PM EDT | 34.00 | 1.68 | 1.65 | 1.80 | +0.05 | +3.07% | 101 | 1,389 | 50.68% |
| SPHR240705C00035000 | 2024-06-27 3:54PM EDT | 35.00 | 1.00 | 0.95 | 1.15 | +0.25 | +33.33% | 15 | 23 | 48.34% |
| SPHR240705C00036000 | 2024-06-27 3:31PM EDT | 36.00 | 0.45 | 0.55 | 0.70 | -0.02 | -4.26% | 9 | 2,584 | 48.44% |
| SPHR240705C00037000 | 2024-06-27 3:59PM EDT | 37.00 | 0.35 | 0.30 | 0.40 | +0.07 | +25.00% | 10 | 18 | 48.83% |
| SPHR240705C00038000 | 2024-06-27 2:10PM EDT | 38.00 | 0.10 | 0.15 | 0.25 | -0.05 | -33.33% | 5 | 10 | 51.95% |
| SPHR240705C00039000 | 2024-06-03 12:42PM EDT | 39.00 | 1.46 | 0.05 | 0.15 | 0.00 | - | 3 | 3 | 54.10% |
| SPHR240705C00040000 | 2024-06-27 2:11PM EDT | 40.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 10 | 14 | 53.91% |
| SPHR240705C00043000 | 2024-06-24 10:12AM EDT | 43.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 162.30% |
| SPHR240705C00045000 | 2024-06-24 9:39AM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 9 | 20 | 100.39% |
| SPHR240705C00046000 | 2024-06-20 11:51AM EDT | 46.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | - | 1 | 155.86% |
| SPHR240705C00055000 | 2024-06-14 11:40AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 147.66% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240705P00025000 | 2024-06-21 11:59AM EDT | 25.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 17 | 59 | 196.88% |
| SPHR240705P00026000 | 2024-06-21 2:49PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 96.88% |
| SPHR240705P00029000 | 2024-06-25 1:40PM EDT | 29.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 3 | 4 | 128.32% |
| SPHR240705P00032000 | 2024-06-21 3:25PM EDT | 32.00 | 0.60 | 0.05 | 0.15 | 0.00 | - | 2 | 5 | 54.69% |
| SPHR240705P00034000 | 2024-06-21 3:31PM EDT | 34.00 | 1.50 | 0.35 | 0.50 | 0.00 | - | 2 | 11 | 49.61% |
| SPHR240705P00040000 | 2024-05-24 9:49AM EDT | 40.00 | 4.70 | 6.30 | 8.70 | 0.00 | - | 3 | 3 | 215.92% |
