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
61 753,70 -96,25 (-0,16 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR241115C00027500 | 2024-05-16 12:47PM EDT | 27.50 | 12.32 | 7.90 | 9.30 | 0.00 | - | - | 3 | 54.25% |
| SPHR241115C00030000 | 2024-06-11 3:15PM EDT | 30.00 | 9.60 | 7.30 | 7.60 | 0.00 | - | 1 | 17 | 59.86% |
| SPHR241115C00032500 | 2024-05-20 12:59PM EDT | 32.50 | 7.68 | 5.90 | 6.10 | 0.00 | - | 3 | 4 | 58.13% |
| SPHR241115C00035000 | 2024-06-14 2:04PM EDT | 35.00 | 4.60 | 4.70 | 6.80 | -2.00 | -30.30% | 1 | 13 | 67.99% |
| SPHR241115C00037500 | 2024-06-07 2:08PM EDT | 37.50 | 5.20 | 3.70 | 3.90 | 0.00 | - | 2 | 4 | 56.37% |
| SPHR241115C00040000 | 2024-06-14 10:56AM EDT | 40.00 | 3.15 | 2.90 | 3.10 | -0.58 | -15.55% | 30 | 2,686 | 55.98% |
| SPHR241115C00042500 | 2024-06-13 3:54PM EDT | 42.50 | 2.45 | 2.30 | 2.45 | 0.00 | - | 1 | 309 | 55.91% |
| SPHR241115C00045000 | 2024-06-10 1:54PM EDT | 45.00 | 2.70 | 1.80 | 1.95 | 0.00 | - | 2 | 17 | 55.88% |
| SPHR241115C00047500 | 2024-06-14 11:48AM EDT | 47.50 | 1.40 | 1.35 | 1.55 | -0.20 | -12.50% | 11 | 5,313 | 55.49% |
| SPHR241115C00050000 | 2024-06-13 1:45PM EDT | 50.00 | 1.43 | 1.05 | 2.95 | 0.00 | - | 10 | 75 | 68.26% |
| SPHR241115C00055000 | 2024-05-23 9:43AM EDT | 55.00 | 1.45 | 0.60 | 1.15 | 0.00 | - | 5 | 6 | 59.13% |
| SPHR241115C00057500 | 2024-05-02 10:10AM EDT | 57.50 | 1.95 | 0.40 | 1.35 | 0.00 | - | - | 1 | 62.74% |
| SPHR241115C00060000 | 2024-03-20 3:09PM EDT | 60.00 | 5.00 | 1.80 | 2.50 | 0.00 | - | - | 14 | 87.30% |
| SPHR241115C00065000 | 2024-06-07 9:30AM EDT | 65.00 | 0.57 | 0.20 | 1.35 | 0.00 | - | 1 | 10 | 70.22% |
| SPHR241115C00070000 | 2024-06-14 9:47AM EDT | 70.00 | 0.25 | 0.20 | 1.45 | -0.45 | -64.29% | 16 | 18 | 76.90% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR241115P00025000 | 2024-05-08 9:34AM EDT | 25.00 | 0.92 | 0.50 | 1.25 | 0.00 | - | 1 | 8 | 51.51% |
| SPHR241115P00027500 | 2024-06-11 12:04PM EDT | 27.50 | 1.20 | 1.50 | 1.75 | 0.00 | - | 3 | 50 | 53.08% |
| SPHR241115P00030000 | 2024-06-14 2:03PM EDT | 30.00 | 2.40 | 2.30 | 4.40 | +0.44 | +22.45% | 1 | 69 | 63.79% |
| SPHR241115P00032500 | 2024-06-14 9:53AM EDT | 32.50 | 3.30 | 3.30 | 3.50 | +0.85 | +34.69% | 32 | 34 | 51.00% |
| SPHR241115P00035000 | 2024-05-17 11:54AM EDT | 35.00 | 4.50 | 4.50 | 4.80 | +0.40 | +9.76% | 1 | 3 | 50.37% |
| SPHR241115P00037500 | 2024-05-09 10:47AM EDT | 37.50 | 4.40 | 5.00 | 5.30 | 0.00 | - | 9 | 10 | 38.21% |
| SPHR241115P00040000 | 2024-05-03 10:07AM EDT | 40.00 | 5.30 | 6.40 | 7.30 | 0.00 | - | 2 | 5 | 40.53% |
| SPHR241115P00045000 | 2024-05-28 12:42PM EDT | 45.00 | 10.80 | 10.50 | 13.20 | 0.00 | - | 4 | 4 | 65.11% |
| SPHR241115P00047500 | 2024-05-17 12:23PM EDT | 47.50 | 12.30 | 11.70 | 14.10 | 0.00 | - | 1 | 6 | 48.61% |
| SPHR241115P00050000 | 2024-06-06 12:20PM EDT | 50.00 | 13.50 | 14.00 | 17.40 | 0.00 | - | 7 | 31 | 65.50% |
| SPHR241115P00052500 | 2024-06-07 11:46AM EDT | 52.50 | 16.20 | 17.70 | 20.50 | 0.00 | - | 1 | 2 | 57.54% |
| SPHR241115P00055000 | 2024-05-22 3:21PM EDT | 55.00 | 18.10 | 20.20 | 21.20 | 0.00 | - | 2 | 16 | 53.47% |
| SPHR241115P00057500 | 2024-05-01 1:06PM EDT | 57.50 | 19.20 | 19.30 | 22.80 | 0.00 | - | - | 1 | 0.00% |
| SPHR241115P00060000 | 2024-05-07 10:11AM EDT | 60.00 | 19.60 | 22.40 | 23.80 | 0.00 | - | 1 | 5 | 0.00% |
