Marchés français ouverture 4 h 55 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 741,98 +400,44 (+1,02 %) EUR/USD
1,0692 -0,0017 (-0,16 %) HANG SENG
17 701,95 -14,52 (-0,08 %) Bitcoin EUR
58 010,26 +975,69 (+1,71 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240719C00020000 | 2024-06-18 2:40PM EDT | 20.00 | 14.60 | 14.80 | 16.90 | 0.00 | - | - | 2 | 182.42% |
| SPHR240719C00030000 | 2024-06-24 1:53PM EDT | 30.00 | 3.10 | 5.00 | 6.20 | 0.00 | - | 3 | 3 | 59.57% |
| SPHR240719C00032500 | 2024-06-24 2:49PM EDT | 32.50 | 1.57 | 3.20 | 4.40 | 0.00 | - | 5 | 14 | 64.16% |
| SPHR240719C00035000 | 2024-06-27 11:44AM EDT | 35.00 | 1.45 | 1.75 | 1.85 | +0.15 | +11.54% | 6 | 138 | 49.61% |
| SPHR240719C00037500 | 2024-06-27 11:04AM EDT | 37.50 | 0.61 | 0.75 | 0.90 | -0.19 | -23.75% | 10 | 425 | 50.44% |
| SPHR240719C00040000 | 2024-06-27 11:11AM EDT | 40.00 | 0.20 | 0.30 | 0.40 | -0.10 | -33.33% | 5 | 482 | 51.47% |
| SPHR240719C00042500 | 2024-06-17 11:35AM EDT | 42.50 | 0.25 | 0.10 | 0.25 | 0.00 | - | 2 | 769 | 53.13% |
| SPHR240719C00045000 | 2024-06-24 10:34AM EDT | 45.00 | 0.05 | 0.05 | 0.65 | 0.00 | - | 1 | 553 | 76.95% |
| SPHR240719C00047500 | 2024-06-05 10:49AM EDT | 47.50 | 0.39 | 0.00 | 0.15 | 0.00 | - | 2 | 84 | 64.45% |
| SPHR240719C00050000 | 2024-06-14 2:08PM EDT | 50.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 62.50% |
| SPHR240719C00052500 | 2024-06-13 10:57AM EDT | 52.50 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 33 | 103.52% |
| SPHR240719C00055000 | 2024-05-31 12:00PM EDT | 55.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 83 | 96.88% |
| SPHR240719C00057500 | 2024-04-23 10:37AM EDT | 57.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| SPHR240719C00060000 | 2024-06-27 12:24PM EDT | 60.00 | 0.10 | 0.00 | 0.05 | +0.02 | +25.00% | 3 | 38 | 89.06% |
| SPHR240719C00065000 | 2024-06-21 2:02PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 100.00% |
| SPHR240719C00070000 | 2024-04-12 2:08PM EDT | 70.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 187.50% |
| SPHR240719C00075000 | 2024-05-22 2:42PM EDT | 75.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 3 | 182.03% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240719P00022500 | 2024-05-16 3:38PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,999 | 6,251 | 82.03% |
| SPHR240719P00025000 | 2024-02-29 4:30PM EDT | 25.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | - | 1 | 125.39% |
| SPHR240719P00027500 | 2024-06-20 10:03AM EDT | 27.50 | 0.17 | 0.00 | 0.15 | 0.00 | - | 20 | 51 | 58.59% |
| SPHR240719P00030000 | 2024-06-25 3:59PM EDT | 30.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 57 | 50.10% |
| SPHR240719P00032500 | 2024-06-25 3:18PM EDT | 32.50 | 0.75 | 0.50 | 1.40 | 0.00 | - | 2 | 160 | 61.77% |
| SPHR240719P00035000 | 2024-06-25 11:05AM EDT | 35.00 | 2.75 | 1.40 | 1.50 | 0.00 | - | 2 | 617 | 47.56% |
| SPHR240719P00037500 | 2024-06-21 3:28PM EDT | 37.50 | 4.55 | 2.90 | 3.20 | 0.00 | - | 2 | 234 | 52.98% |
| SPHR240719P00040000 | 2024-06-13 10:35AM EDT | 40.00 | 4.60 | 4.90 | 5.50 | 0.00 | - | 1 | 128 | 54.98% |
| SPHR240719P00042500 | 2024-06-07 3:21PM EDT | 42.50 | 6.10 | 7.00 | 8.20 | 0.00 | - | 2 | 3 | 65.53% |
| SPHR240719P00045000 | 2024-05-30 1:25PM EDT | 45.00 | 8.75 | 9.40 | 11.90 | 0.00 | - | 2 | 0 | 104.40% |
| SPHR240719P00047500 | 2024-04-23 12:39PM EDT | 47.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SPHR240719P00050000 | 2024-05-17 2:46PM EDT | 50.00 | 13.58 | 14.00 | 17.80 | 0.00 | - | 1 | 35 | 140.92% |
| SPHR240719P00052500 | 2024-03-20 11:30AM EDT | 52.50 | 9.00 | 13.30 | 14.60 | 0.00 | - | 1 | 2 | 0.00% |
| SPHR240719P00055000 | 2024-03-20 1:46PM EDT | 55.00 | 11.00 | 16.20 | 17.00 | 0.00 | - | - | 1 | 0.00% |
