Marchés français ouverture 5 h 10 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 747,96 +406,42 (+1,03 %) EUR/USD
1,0689 -0,0019 (-0,18 %) HANG SENG
17 633,85 -82,62 (-0,47 %) Bitcoin EUR
57 889,77 +766,62 (+1,34 %)
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 | 322.75% |
| SPHR240816C00025000 | 2024-05-03 11:43AM EDT | 25.00 | 18.80 | 10.40 | 14.00 | 0.00 | - | 1 | 11 | 128.91% |
| SPHR240816C00030000 | 2024-06-24 3:36PM EDT | 30.00 | 4.50 | 4.90 | 7.60 | 0.00 | - | 1 | 1 | 59.77% |
| SPHR240816C00032500 | 2024-06-26 11:37AM EDT | 32.50 | 4.10 | 3.90 | 5.70 | 0.00 | - | 2 | 91 | 64.55% |
| SPHR240816C00035000 | 2024-06-25 1:06PM EDT | 35.00 | 2.00 | 2.70 | 3.50 | 0.00 | - | 4 | 4,517 | 57.10% |
| SPHR240816C00037500 | 2024-06-26 11:37AM EDT | 37.50 | 1.82 | 1.55 | 2.50 | 0.00 | - | 4 | 440 | 56.06% |
| SPHR240816C00040000 | 2024-06-26 9:30AM EDT | 40.00 | 1.25 | 0.70 | 1.75 | 0.00 | - | 2 | 201 | 54.42% |
| SPHR240816C00042500 | 2024-06-27 11:24AM EDT | 42.50 | 0.35 | 0.45 | 1.20 | -1.19 | -77.27% | 2 | 2,794 | 56.49% |
| SPHR240816C00045000 | 2024-06-24 1:36PM EDT | 45.00 | 0.52 | 0.15 | 1.05 | 0.00 | - | 1 | 127 | 59.67% |
| SPHR240816C00047500 | 2024-06-18 9:30AM EDT | 47.50 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 8 | 63.72% |
| SPHR240816C00050000 | 2024-06-27 12:34PM EDT | 50.00 | 0.20 | 0.15 | 0.50 | -0.05 | -20.00% | 26 | 422 | 64.75% |
| SPHR240816C00052500 | 2024-06-06 11:25AM EDT | 52.50 | 0.54 | 0.10 | 0.75 | 0.00 | - | 1 | 21 | 75.88% |
| SPHR240816C00055000 | 2024-06-21 9:40AM EDT | 55.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 10 | 21 | 80.96% |
| SPHR240816C00057500 | 2024-05-22 3:11PM EDT | 57.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 85.55% |
| 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 | 93.16% |
| SPHR240816C00070000 | 2024-04-01 3:45PM EDT | 70.00 | 1.70 | 0.05 | 1.00 | 0.00 | - | 5 | 26 | 117.58% |
| SPHR240816C00075000 | 2024-04-02 12:48PM EDT | 75.00 | 1.00 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 123.44% |
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 | 110.35% |
| SPHR240816P00022500 | 2024-06-24 3:40PM EDT | 22.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 18 | 40 | 89.65% |
| SPHR240816P00025000 | 2024-06-25 1:53PM EDT | 25.00 | 0.15 | 0.05 | 0.95 | 0.00 | - | 4 | 78 | 78.71% |
| SPHR240816P00027500 | 2024-06-18 3:33PM EDT | 27.50 | 0.47 | 0.15 | 1.00 | 0.00 | - | 1 | 54 | 64.80% |
| SPHR240816P00030000 | 2024-06-21 11:38AM EDT | 30.00 | 1.28 | 0.45 | 1.55 | 0.00 | - | 2 | 73 | 60.64% |
| SPHR240816P00032500 | 2024-06-25 10:09AM EDT | 32.50 | 2.30 | 1.00 | 1.95 | 0.00 | - | 4 | 48 | 52.78% |
| SPHR240816P00035000 | 2024-06-12 3:50PM EDT | 35.00 | 2.05 | 2.00 | 3.20 | 0.00 | - | 21 | 45 | 52.86% |
| SPHR240816P00037500 | 2024-06-17 2:23PM EDT | 37.50 | 4.85 | 3.50 | 4.50 | 0.00 | - | 1 | 94 | 51.27% |
| SPHR240816P00040000 | 2024-06-12 3:50PM EDT | 40.00 | 4.70 | 5.10 | 6.30 | 0.00 | - | 20 | 182 | 62.06% |
| SPHR240816P00042500 | 2024-06-14 10:56AM EDT | 42.50 | 8.70 | 6.30 | 9.40 | 0.00 | - | 5 | 35 | 51.22% |
| 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 | 12.60 | 16.00 | 0.00 | - | 1 | 3 | 106.59% |
| 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 | 78.22% |
| SPHR240816P00055000 | 2024-06-07 9:37AM EDT | 55.00 | 18.48 | 19.20 | 22.00 | 0.00 | - | 5 | 1 | 99.22% |
| SPHR240816P00060000 | 2024-04-17 3:19PM EDT | 60.00 | 21.44 | 22.00 | 25.30 | 0.00 | - | 20 | 17 | 100.39% |
