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
61 807,81 +122,84 (+0,20 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240816C00020000 | 2024-01-10 11:35AM EDT | 20.00 | 14.90 | 19.80 | 22.70 | 0.00 | - | - | 0 | 313.13% |
| SPHR240816C00025000 | 2024-05-03 11:43AM EDT | 25.00 | 18.80 | 10.40 | 14.00 | 0.00 | - | 1 | 11 | 134.67% |
| SPHR240816C00030000 | 2024-05-16 1:38PM EDT | 30.00 | 8.32 | 4.40 | 6.90 | 0.00 | - | - | 1 | 55.76% |
| SPHR240816C00032500 | 2024-05-10 10:00AM EDT | 32.50 | 8.10 | 5.50 | 7.00 | 0.00 | - | 16 | 86 | 96.00% |
| SPHR240816C00035000 | 2024-05-24 3:11PM EDT | 35.00 | 2.56 | 1.90 | 3.10 | -1.39 | -35.19% | 1 | 66 | 59.60% |
| SPHR240816C00037500 | 2024-06-14 10:32AM EDT | 37.50 | 2.00 | 1.05 | 2.10 | -1.53 | -43.34% | 3 | 433 | 58.20% |
| SPHR240816C00040000 | 2024-06-12 1:11PM EDT | 40.00 | 2.40 | 0.65 | 1.70 | 0.00 | - | 4 | 189 | 53.03% |
| SPHR240816C00042500 | 2024-06-14 12:46PM EDT | 42.50 | 0.75 | 0.60 | 1.20 | -0.35 | -31.82% | 5 | 4,636 | 57.03% |
| SPHR240816C00045000 | 2024-06-14 11:41AM EDT | 45.00 | 0.83 | 0.25 | 0.75 | -0.95 | -53.37% | 3 | 126 | 54.59% |
| SPHR240816C00047500 | 2024-05-10 12:52PM EDT | 47.50 | 2.70 | 0.60 | 1.15 | 0.00 | - | 1 | 7 | 73.00% |
| SPHR240816C00050000 | 2024-06-11 3:34PM EDT | 50.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 3 | 422 | 65.63% |
| SPHR240816C00052500 | 2024-06-06 11:25AM EDT | 52.50 | 0.54 | 0.30 | 0.65 | 0.00 | - | 1 | 21 | 73.58% |
| SPHR240816C00055000 | 2024-05-21 9:35AM EDT | 55.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 75.00% |
| SPHR240816C00057500 | 2024-05-22 3:11PM EDT | 57.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 7 | 76.47% |
| SPHR240816C00060000 | 2024-04-23 11:12AM EDT | 60.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 25.00% |
| SPHR240816C00065000 | 2024-04-29 2:46PM EDT | 65.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 1 | 28 | 86.72% |
| SPHR240816C00070000 | 2024-04-01 3:45PM EDT | 70.00 | 1.70 | 0.05 | 1.00 | 0.00 | - | 5 | 26 | 108.98% |
| SPHR240816C00075000 | 2024-04-02 12:48PM EDT | 75.00 | 1.00 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 114.16% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240816P00020000 | 2024-02-12 2:06PM EDT | 20.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 5 | 7 | 96.00% |
| SPHR240816P00022500 | 2024-01-17 4:39PM EDT | 22.50 | 1.80 | 0.40 | 0.50 | 0.00 | - | 22 | 22 | 81.25% |
| SPHR240816P00025000 | 2024-06-05 9:30AM EDT | 25.00 | 0.59 | 0.10 | 0.75 | 0.00 | - | 20 | 74 | 64.11% |
| SPHR240816P00027500 | 2024-05-29 11:06AM EDT | 27.50 | 0.67 | 0.20 | 0.90 | 0.00 | - | 5 | 53 | 53.61% |
| SPHR240816P00030000 | 2024-06-11 10:45AM EDT | 30.00 | 0.75 | 0.75 | 1.25 | 0.00 | - | 3 | 61 | 55.76% |
| SPHR240816P00032500 | 2024-05-30 12:43PM EDT | 32.50 | 1.80 | 1.50 | 2.20 | +0.30 | +20.00% | 2 | 37 | 55.71% |
| SPHR240816P00035000 | 2024-06-12 3:50PM EDT | 35.00 | 2.05 | 2.25 | 3.50 | 0.00 | - | 21 | 45 | 56.06% |
| SPHR240816P00037500 | 2024-06-13 3:25PM EDT | 37.50 | 3.86 | 3.90 | 5.30 | 0.00 | - | 5 | 93 | 60.01% |
| SPHR240816P00040000 | 2024-06-12 3:50PM EDT | 40.00 | 4.70 | 5.90 | 7.80 | 0.00 | - | 20 | 182 | 54.64% |
| SPHR240816P00042500 | 2024-06-14 10:56AM EDT | 42.50 | 8.70 | 6.00 | 9.70 | +3.10 | +55.36% | 5 | 30 | 72.49% |
| SPHR240816P00045000 | 2024-05-10 2:17PM EDT | 45.00 | 6.70 | 8.00 | 9.50 | 0.00 | - | 3 | 13 | 0.00% |
| SPHR240816P00047500 | 2024-05-23 3:45PM EDT | 47.50 | 12.50 | 11.80 | 15.20 | 0.00 | - | 1 | 3 | 58.30% |
| SPHR240816P00050000 | 2024-05-01 1:35PM EDT | 50.00 | 11.70 | 12.80 | 14.50 | 0.00 | - | 1 | 8 | 0.00% |
| SPHR240816P00052500 | 2024-05-08 10:37AM EDT | 52.50 | 13.10 | 13.90 | 17.70 | 0.00 | - | 1 | 13 | 0.00% |
| SPHR240816P00055000 | 2024-06-07 9:37AM EDT | 55.00 | 18.48 | 19.20 | 22.60 | 0.00 | - | 5 | 1 | 71.48% |
| SPHR240816P00060000 | 2024-04-17 3:19PM EDT | 60.00 | 21.44 | 22.00 | 25.30 | 0.00 | - | 20 | 17 | 0.00% |
