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
61 856,03 +132,13 (+0,21 %)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240719C00030000 | 2024-05-03 9:52AM EDT | 30.00 | 13.29 | 5.70 | 8.60 | 0.00 | - | 3 | 1 | 118.65% |
| SPHR240719C00032500 | 2024-06-03 10:20AM EDT | 32.50 | 5.60 | 3.00 | 3.20 | 0.00 | - | 1 | 2 | 52.00% |
| SPHR240719C00035000 | 2024-06-10 10:29AM EDT | 35.00 | 3.30 | 1.70 | 1.85 | 0.00 | - | 1 | 6 | 50.64% |
| SPHR240719C00037500 | 2024-06-12 11:24AM EDT | 37.50 | 2.40 | 0.85 | 1.05 | 0.00 | - | 1 | 476 | 51.95% |
| SPHR240719C00040000 | 2024-06-14 11:36AM EDT | 40.00 | 0.48 | 0.40 | 0.55 | -0.17 | -26.15% | 7 | 497 | 52.44% |
| SPHR240719C00042500 | 2024-06-13 3:52PM EDT | 42.50 | 0.35 | 0.20 | 0.40 | 0.00 | - | 202 | 771 | 54.20% |
| SPHR240719C00045000 | 2024-06-13 3:51PM EDT | 45.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 552 | 62.79% |
| SPHR240719C00047500 | 2024-06-05 10:49AM EDT | 47.50 | 0.39 | 0.05 | 0.75 | 0.00 | - | 2 | 84 | 78.61% |
| SPHR240719C00050000 | 2024-06-14 2:08PM EDT | 50.00 | 0.45 | 0.05 | 0.45 | +0.27 | +150.00% | 1 | 62 | 78.32% |
| SPHR240719C00052500 | 2024-06-13 10:57AM EDT | 52.50 | 0.10 | 0.05 | 0.45 | 0.00 | - | 1 | 33 | 85.94% |
| SPHR240719C00055000 | 2024-05-31 12:00PM EDT | 55.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 83 | 101.27% |
| SPHR240719C00057500 | 2024-04-23 10:37AM EDT | 57.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| SPHR240719C00060000 | 2024-06-11 10:44AM EDT | 60.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 20 | 38 | 114.65% |
| SPHR240719C00065000 | 2024-04-12 12:04PM EDT | 65.00 | 0.52 | 0.05 | 1.40 | 0.00 | - | 2 | 49 | 146.58% |
| SPHR240719C00070000 | 2024-04-12 2:08PM EDT | 70.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 155.57% |
| SPHR240719C00075000 | 2024-05-22 2:42PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 147.07% |
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 | 62.50% |
| SPHR240719P00025000 | 2024-02-29 4:30PM EDT | 25.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | - | 1 | 96.09% |
| SPHR240719P00027500 | 2024-06-11 10:44AM EDT | 27.50 | 0.19 | 0.15 | 0.25 | 0.00 | - | 20 | 41 | 53.81% |
| SPHR240719P00030000 | 2024-05-15 2:53PM EDT | 30.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 10 | 54 | 52.10% |
| SPHR240719P00032500 | 2024-06-14 11:35AM EDT | 32.50 | 1.25 | 1.05 | 1.20 | +0.40 | +47.06% | 12 | 30 | 49.37% |
| SPHR240719P00035000 | 2024-06-14 2:35PM EDT | 35.00 | 2.40 | 2.15 | 2.30 | +0.50 | +26.32% | 197 | 510 | 47.02% |
| SPHR240719P00037500 | 2024-06-11 3:18PM EDT | 37.50 | 2.30 | 2.40 | 4.80 | 0.00 | - | 221 | 236 | 68.65% |
| SPHR240719P00040000 | 2024-06-13 10:35AM EDT | 40.00 | 4.60 | 4.40 | 6.70 | 0.00 | - | 1 | 128 | 69.53% |
| SPHR240719P00042500 | 2024-06-07 3:21PM EDT | 42.50 | 6.10 | 8.00 | 8.60 | 0.00 | - | 2 | 176 | 62.89% |
| SPHR240719P00045000 | 2024-05-30 1:25PM EDT | 45.00 | 8.75 | 10.30 | 11.30 | 0.00 | - | 2 | 46 | 58.30% |
| 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 | 81.64% |
| 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% |
