Marchés français ouverture 4 h 22 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 701,58 +360,04 (+0,92 %) EUR/USD
1,0700 -0,0009 (-0,09 %) HANG SENG
17 849,56 +133,09 (+0,75 %) Bitcoin EUR
57 642,36 +643,94 (+1,13 %)
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 | 2024-06-21 12:27PM EDT | 27.50 | 8.20 | 9.40 | 11.60 | 0.00 | - | 9 | 9 | 75.56% |
| SPHR241115C00030000 | 2024-06-21 2:28PM EDT | 30.00 | 6.72 | 6.00 | 8.00 | 0.00 | - | 1 | 17 | 61.23% |
| SPHR241115C00032500 | 2024-05-20 12:59PM EDT | 32.50 | 7.68 | 5.70 | 6.00 | 0.00 | - | 3 | 4 | 51.64% |
| SPHR241115C00035000 | 2024-06-26 10:58AM EDT | 35.00 | 4.75 | 4.90 | 5.10 | 0.00 | - | 20 | 52 | 56.03% |
| SPHR241115C00037500 | 2024-06-24 2:11PM EDT | 37.50 | 2.53 | 3.80 | 4.00 | 0.00 | - | 7 | 8 | 54.93% |
| SPHR241115C00040000 | 2024-06-27 12:21PM EDT | 40.00 | 2.71 | 2.90 | 3.10 | -0.03 | -1.09% | 3 | 6,368 | 54.00% |
| SPHR241115C00042500 | 2024-06-24 11:51AM EDT | 42.50 | 1.65 | 2.20 | 3.80 | 0.00 | - | 5 | 313 | 61.99% |
| SPHR241115C00045000 | 2024-06-27 11:43AM EDT | 45.00 | 1.55 | 1.65 | 1.90 | -0.13 | -7.74% | 5 | 18 | 53.44% |
| SPHR241115C00047500 | 2024-06-26 9:36AM EDT | 47.50 | 1.14 | 1.25 | 1.45 | 0.00 | - | 1 | 12,560 | 53.20% |
| SPHR241115C00050000 | 2024-06-27 2:04PM EDT | 50.00 | 0.87 | 0.90 | 1.15 | +0.02 | +2.35% | 1 | 95 | 53.08% |
| SPHR241115C00055000 | 2024-05-23 9:43AM EDT | 55.00 | 1.45 | 0.40 | 0.65 | 0.00 | - | 5 | 6 | 51.47% |
| SPHR241115C00057500 | 2024-06-14 11:21AM EDT | 57.50 | 0.60 | 0.35 | 0.60 | 0.00 | - | 5 | 6 | 53.71% |
| SPHR241115C00060000 | 2024-03-20 3:09PM EDT | 60.00 | 5.00 | 1.80 | 2.50 | 0.00 | - | - | 14 | 87.79% |
| SPHR241115C00065000 | 2024-06-07 9:30AM EDT | 65.00 | 0.57 | 0.05 | 0.95 | 0.00 | - | 1 | 10 | 63.82% |
| SPHR241115C00070000 | 2024-06-14 9:47AM EDT | 70.00 | 0.25 | 0.05 | 0.95 | 0.00 | - | 16 | 27 | 69.29% |
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 | 2024-06-27 10:14AM EDT | 25.00 | 0.90 | 0.70 | 0.95 | 0.00 | - | 7 | 7 | 54.98% |
| SPHR241115P00027500 | 2024-06-21 3:28PM EDT | 27.50 | 1.66 | 1.20 | 1.40 | 0.00 | - | 2 | 52 | 52.64% |
| SPHR241115P00030000 | 2024-06-27 9:55AM EDT | 30.00 | 2.20 | 1.90 | 2.10 | +0.09 | +4.27% | 1 | 75 | 51.15% |
| SPHR241115P00032500 | 2024-06-18 10:33AM EDT | 32.50 | 3.20 | 2.85 | 3.00 | 0.00 | - | 1 | 67 | 50.78% |
| SPHR241115P00035000 | 2024-06-25 12:04PM EDT | 35.00 | 5.02 | 3.90 | 4.20 | 0.00 | - | 4 | 14 | 50.00% |
| SPHR241115P00037500 | 2024-06-20 11:07AM EDT | 37.50 | 5.90 | 5.30 | 5.60 | 0.00 | - | 9 | 11 | 49.00% |
| SPHR241115P00040000 | 2024-05-03 10:07AM EDT | 40.00 | 5.30 | 6.40 | 7.30 | 0.00 | - | 2 | 5 | 49.10% |
| SPHR241115P00045000 | 2024-05-28 12:42PM EDT | 45.00 | 10.80 | 9.40 | 12.10 | 0.00 | - | 4 | 4 | 61.33% |
| SPHR241115P00047500 | 2024-05-17 12:23PM EDT | 47.50 | 12.30 | 11.70 | 14.10 | 0.00 | - | 1 | 6 | 60.79% |
| SPHR241115P00050000 | 2024-06-06 12:20PM EDT | 50.00 | 13.50 | 14.90 | 15.50 | 0.00 | - | 7 | 31 | 48.73% |
| SPHR241115P00052500 | 2024-06-07 11:46AM EDT | 52.50 | 16.20 | 17.10 | 19.40 | 0.00 | - | 1 | 0 | 57.72% |
| SPHR241115P00055000 | 2024-05-22 3:21PM EDT | 55.00 | 18.10 | 21.20 | 22.50 | 0.00 | - | 2 | 16 | 79.22% |
| SPHR241115P00057500 | 2024-05-01 1:06PM EDT | 57.50 | 19.20 | 19.30 | 22.80 | 0.00 | - | - | 1 | 56.45% |
| SPHR241115P00060000 | 2024-05-07 10:11AM EDT | 60.00 | 19.60 | 22.40 | 23.80 | 0.00 | - | 1 | 5 | 0.00% |
