Marchés français ouverture 5 h 10 min

Sphere Entertainment Co. (SPHR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
35,28+0,74 (+2,14 %)
À la clôture : 04:00PM EDT
35,35 +0,07 (+0,20 %)
Échanges après Bourse : 07:54PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPHR240816C000200002024-01-10 11:35AM EDT20.0014.9019.8022.700.00--0322.75%
SPHR240816C000250002024-05-03 11:43AM EDT25.0018.8010.4014.000.00-111128.91%
SPHR240816C000300002024-06-24 3:36PM EDT30.004.504.907.600.00-1159.77%
SPHR240816C000325002024-06-26 11:37AM EDT32.504.103.905.700.00-29164.55%
SPHR240816C000350002024-06-25 1:06PM EDT35.002.002.703.500.00-44,51757.10%
SPHR240816C000375002024-06-26 11:37AM EDT37.501.821.552.500.00-444056.06%
SPHR240816C000400002024-06-26 9:30AM EDT40.001.250.701.750.00-220154.42%
SPHR240816C000425002024-06-27 11:24AM EDT42.500.350.451.20-1.19-77.27%22,79456.49%
SPHR240816C000450002024-06-24 1:36PM EDT45.000.520.151.050.00-112759.67%
SPHR240816C000475002024-06-18 9:30AM EDT47.500.250.000.950.00-1863.72%
SPHR240816C000500002024-06-27 12:34PM EDT50.000.200.150.50-0.05-20.00%2642264.75%
SPHR240816C000525002024-06-06 11:25AM EDT52.500.540.100.750.00-12175.88%
SPHR240816C000550002024-06-21 9:40AM EDT55.000.150.050.750.00-102180.96%
SPHR240816C000575002024-05-22 3:11PM EDT57.500.050.000.750.00-1785.55%
SPHR240816C000600002024-04-23 11:12AM EDT60.001.250.000.000.00-45725.00%
SPHR240816C000650002024-04-29 2:46PM EDT65.000.450.050.450.00-12893.16%
SPHR240816C000700002024-04-01 3:45PM EDT70.001.700.051.000.00-526117.58%
SPHR240816C000750002024-04-02 12:48PM EDT75.001.000.000.950.00-12123.44%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPHR240816P000200002024-02-12 2:06PM EDT20.000.230.050.750.00-57110.35%
SPHR240816P000225002024-06-24 3:40PM EDT22.500.080.000.750.00-184089.65%
SPHR240816P000250002024-06-25 1:53PM EDT25.000.150.050.950.00-47878.71%
SPHR240816P000275002024-06-18 3:33PM EDT27.500.470.151.000.00-15464.80%
SPHR240816P000300002024-06-21 11:38AM EDT30.001.280.451.550.00-27360.64%
SPHR240816P000325002024-06-25 10:09AM EDT32.502.301.001.950.00-44852.78%
SPHR240816P000350002024-06-12 3:50PM EDT35.002.052.003.200.00-214552.86%
SPHR240816P000375002024-06-17 2:23PM EDT37.504.853.504.500.00-19451.27%
SPHR240816P000400002024-06-12 3:50PM EDT40.004.705.106.300.00-2018262.06%
SPHR240816P000425002024-06-14 10:56AM EDT42.508.706.309.400.00-53551.22%
SPHR240816P000450002024-05-10 2:17PM EDT45.006.708.009.500.00-3130.00%
SPHR240816P000475002024-05-23 3:45PM EDT47.5012.5012.6016.000.00-13106.59%
SPHR240816P000500002024-05-01 1:35PM EDT50.0011.7012.8014.500.00-180.00%
SPHR240816P000525002024-05-08 10:37AM EDT52.5013.1013.9017.700.00-11378.22%
SPHR240816P000550002024-06-07 9:37AM EDT55.0018.4819.2022.000.00-5199.22%
SPHR240816P000600002024-04-17 3:19PM EDT60.0021.4422.0025.300.00-2017100.39%