Marchés français ouverture 4 h 46 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 781,79 +440,25 (+1,12 %) EUR/USD
1,0694 -0,0015 (-0,14 %) HANG SENG
17 772,29 +55,82 (+0,32 %) Bitcoin EUR
57 910,82 +886,14 (+1,55 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR250117C00017500 | 2024-03-26 1:20PM EDT | 17.50 | 29.38 | 22.20 | 25.80 | 0.00 | - | 1 | 1 | 190.04% |
| SPHR250117C00020000 | 2024-02-01 10:32AM EDT | 20.00 | 18.80 | 24.10 | 28.00 | 0.00 | - | 5 | 15 | 247.07% |
| SPHR250117C00022500 | 2024-02-20 12:53PM EDT | 22.50 | 20.90 | 23.90 | 28.50 | 0.00 | - | 3 | 12 | 262.38% |
| SPHR250117C00025000 | 2024-06-18 2:52PM EDT | 25.00 | 11.80 | 10.90 | 13.50 | 0.00 | - | 1 | 3 | 63.82% |
| SPHR250117C00027500 | 2024-06-17 2:36PM EDT | 27.50 | 9.40 | 9.30 | 11.70 | 0.00 | - | 3 | 159 | 62.82% |
| SPHR250117C00030000 | 2024-06-27 2:50PM EDT | 30.00 | 8.40 | 8.50 | 8.80 | +0.50 | +6.33% | 2 | 27 | 58.30% |
| SPHR250117C00032500 | 2024-05-20 10:09AM EDT | 32.50 | 8.60 | 6.50 | 6.80 | 0.00 | - | 2 | 3 | 51.20% |
| SPHR250117C00035000 | 2024-06-26 3:08PM EDT | 35.00 | 5.24 | 5.70 | 6.40 | 0.00 | - | 5 | 1,306 | 56.79% |
| SPHR250117C00037500 | 2024-06-26 3:54PM EDT | 37.50 | 4.30 | 4.70 | 4.90 | 0.00 | - | 5 | 60 | 54.22% |
| SPHR250117C00040000 | 2024-06-27 1:08PM EDT | 40.00 | 3.69 | 3.80 | 4.00 | +0.84 | +29.47% | 11 | 267 | 53.56% |
| SPHR250117C00042500 | 2024-05-15 11:45AM EDT | 42.50 | 4.95 | 3.00 | 3.20 | 0.00 | - | 10 | 86 | 52.52% |
| SPHR250117C00045000 | 2024-06-24 1:36PM EDT | 45.00 | 1.70 | 2.50 | 2.65 | 0.00 | - | 1 | 121 | 53.00% |
| SPHR250117C00047500 | 2024-06-25 2:06PM EDT | 47.50 | 1.85 | 2.00 | 2.20 | 0.00 | - | 1 | 111 | 52.98% |
| SPHR250117C00050000 | 2024-06-26 1:36PM EDT | 50.00 | 1.50 | 1.60 | 1.80 | 0.00 | - | 1 | 176 | 52.83% |
| SPHR250117C00052500 | 2024-06-18 2:26PM EDT | 52.50 | 1.37 | 1.30 | 1.50 | 0.00 | - | 10 | 117 | 53.08% |
| SPHR250117C00055000 | 2024-06-20 1:56PM EDT | 55.00 | 1.15 | 1.05 | 1.25 | 0.00 | - | 4 | 137 | 53.22% |
| SPHR250117C00057500 | 2024-04-12 10:43AM EDT | 57.50 | 4.10 | 2.25 | 2.45 | 0.00 | - | 90 | 90 | 72.01% |
| SPHR250117C00060000 | 2024-06-21 11:31AM EDT | 60.00 | 0.70 | 0.65 | 0.90 | 0.00 | - | 1 | 585 | 53.42% |
| SPHR250117C00065000 | 2024-06-20 10:51AM EDT | 65.00 | 0.53 | 0.40 | 0.60 | 0.00 | - | 2 | 125 | 53.08% |
| SPHR250117C00070000 | 2024-06-10 11:23AM EDT | 70.00 | 0.57 | 0.25 | 0.45 | 0.00 | - | 1 | 87 | 53.61% |
| SPHR250117C00075000 | 2024-06-14 11:26AM EDT | 75.00 | 0.30 | 0.10 | 1.60 | 0.00 | - | 5 | 13 | 69.43% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR250117P00015000 | 2024-03-08 3:05PM EDT | 15.00 | 0.50 | 0.10 | 0.80 | 0.00 | - | 5 | 12 | 79.69% |
| SPHR250117P00017500 | 2024-02-29 2:00PM EDT | 17.50 | 0.73 | 0.15 | 0.90 | 0.00 | - | 7 | 16 | 69.82% |
| SPHR250117P00020000 | 2024-02-27 4:49PM EDT | 20.00 | 1.20 | 0.45 | 1.90 | 0.00 | - | 1 | 162 | 74.85% |
| SPHR250117P00022500 | 2024-05-31 11:29AM EDT | 22.50 | 0.89 | 0.40 | 1.50 | 0.00 | - | 1 | 102 | 58.35% |
| SPHR250117P00025000 | 2024-06-24 12:36PM EDT | 25.00 | 1.50 | 0.75 | 1.85 | 0.00 | - | 2 | 47 | 54.10% |
| SPHR250117P00027500 | 2024-06-25 3:20PM EDT | 27.50 | 2.11 | 1.70 | 1.95 | 0.00 | - | 5 | 1,044 | 51.12% |
| SPHR250117P00030000 | 2024-06-06 12:42PM EDT | 30.00 | 2.20 | 2.25 | 2.75 | 0.00 | - | 1 | 85 | 51.27% |
| SPHR250117P00032500 | 2024-05-30 10:47AM EDT | 32.50 | 3.76 | 3.40 | 3.60 | 0.00 | - | 1 | 58 | 48.41% |
| SPHR250117P00035000 | 2024-05-30 10:33AM EDT | 35.00 | 5.00 | 4.60 | 4.80 | 0.00 | - | 20 | 52 | 47.39% |
| SPHR250117P00037500 | 2024-05-14 12:13PM EDT | 37.50 | 6.08 | 6.00 | 6.30 | 0.00 | - | 1 | 5 | 47.39% |
| SPHR250117P00040000 | 2024-06-26 10:26AM EDT | 40.00 | 8.10 | 7.60 | 7.80 | 0.00 | - | 1 | 82 | 45.69% |
| SPHR250117P00042500 | 2024-06-06 2:48PM EDT | 42.50 | 8.42 | 9.30 | 9.60 | 0.00 | - | 50 | 58 | 45.31% |
| SPHR250117P00045000 | 2024-05-30 1:25PM EDT | 45.00 | 10.75 | 11.20 | 12.60 | 0.00 | - | 2 | 86 | 56.15% |
| SPHR250117P00047500 | 2024-06-07 1:59PM EDT | 47.50 | 12.40 | 12.70 | 13.90 | 0.00 | - | 1 | 2 | 48.24% |
| SPHR250117P00050000 | 2024-06-03 3:41PM EDT | 50.00 | 13.90 | 15.30 | 15.80 | 0.00 | - | 1 | 76 | 44.92% |
| SPHR250117P00065000 | 2024-03-08 12:48PM EDT | 65.00 | 19.89 | 20.40 | 20.90 | 0.00 | - | 5 | 5 | 0.00% |
