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
61 793,79 +154,71 (+0,25 %)
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 | 199.76% |
| SPHR250117C00020000 | 2024-02-01 10:32AM EDT | 20.00 | 18.80 | 24.10 | 28.00 | 0.00 | - | 5 | 15 | 256.06% |
| SPHR250117C00022500 | 2024-02-20 12:53PM EDT | 22.50 | 20.90 | 23.90 | 28.50 | 0.00 | - | 3 | 12 | 270.56% |
| SPHR250117C00025000 | 2024-03-08 1:29PM EDT | 25.00 | 27.00 | 21.80 | 25.70 | 0.00 | - | 2 | 2 | 235.03% |
| SPHR250117C00027500 | 2024-06-06 2:52PM EDT | 27.50 | 13.00 | 9.70 | 10.50 | 0.00 | - | 1 | 159 | 64.43% |
| SPHR250117C00030000 | 2024-06-14 11:37AM EDT | 30.00 | 8.00 | 8.10 | 8.90 | -2.00 | -20.00% | 5 | 26 | 61.87% |
| SPHR250117C00032500 | 2024-05-20 10:09AM EDT | 32.50 | 8.60 | 6.70 | 8.70 | 0.00 | - | 2 | 3 | 66.04% |
| SPHR250117C00035000 | 2024-06-13 3:48PM EDT | 35.00 | 6.00 | 5.50 | 5.70 | 0.00 | - | 9 | 1,283 | 55.77% |
| SPHR250117C00037500 | 2024-06-13 2:48PM EDT | 37.50 | 5.20 | 4.50 | 5.60 | 0.00 | - | 4 | 53 | 59.30% |
| SPHR250117C00040000 | 2024-06-14 10:10AM EDT | 40.00 | 3.97 | 3.70 | 3.90 | -0.17 | -4.11% | 50 | 275 | 54.82% |
| SPHR250117C00042500 | 2024-05-15 11:45AM EDT | 42.50 | 4.95 | 3.00 | 3.20 | 0.00 | - | 10 | 86 | 54.35% |
| SPHR250117C00045000 | 2024-06-07 9:34AM EDT | 45.00 | 3.67 | 2.45 | 2.60 | 0.00 | - | 1 | 120 | 54.00% |
| SPHR250117C00047500 | 2024-06-06 12:42PM EDT | 47.50 | 3.10 | 2.00 | 2.15 | 0.00 | - | 1 | 110 | 53.98% |
| SPHR250117C00050000 | 2024-06-10 12:20PM EDT | 50.00 | 2.50 | 1.60 | 1.80 | 0.00 | - | 2 | 232 | 53.91% |
| SPHR250117C00052500 | 2024-06-10 2:09PM EDT | 52.50 | 2.00 | 1.30 | 1.45 | 0.00 | - | 2 | 113 | 53.64% |
| SPHR250117C00055000 | 2024-06-13 9:47AM EDT | 55.00 | 1.60 | 1.05 | 1.20 | 0.00 | - | 4 | 75 | 53.59% |
| SPHR250117C00057500 | 2024-04-12 10:43AM EDT | 57.50 | 4.10 | 2.25 | 2.45 | 0.00 | - | 90 | 90 | 72.61% |
| SPHR250117C00060000 | 2024-05-23 12:58PM EDT | 60.00 | 1.15 | 0.65 | 0.85 | 0.00 | - | 1 | 586 | 53.47% |
| SPHR250117C00065000 | 2024-06-12 12:52PM EDT | 65.00 | 0.95 | 0.40 | 0.60 | 0.00 | - | 2 | 126 | 53.37% |
| SPHR250117C00070000 | 2024-06-10 11:23AM EDT | 70.00 | 0.57 | 0.25 | 0.45 | 0.00 | - | 1 | 87 | 53.76% |
| SPHR250117C00075000 | 2024-06-14 11:26AM EDT | 75.00 | 0.30 | 0.10 | 1.00 | -0.05 | -14.29% | 5 | 8 | 63.04% |
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 | 75.88% |
| SPHR250117P00017500 | 2024-02-29 2:00PM EDT | 17.50 | 0.73 | 0.15 | 0.90 | 0.00 | - | 7 | 16 | 66.21% |
| SPHR250117P00020000 | 2024-02-27 4:49PM EDT | 20.00 | 1.20 | 0.45 | 1.90 | 0.00 | - | 1 | 162 | 70.85% |
| SPHR250117P00022500 | 2024-05-31 11:29AM EDT | 22.50 | 0.89 | 0.45 | 1.50 | 0.00 | - | 1 | 102 | 55.27% |
| SPHR250117P00025000 | 2024-05-21 11:47AM EDT | 25.00 | 1.90 | 0.65 | 2.80 | 0.00 | - | 10 | 47 | 56.96% |
| SPHR250117P00027500 | 2024-06-14 1:28PM EDT | 27.50 | 2.00 | 1.95 | 2.40 | -0.10 | -4.76% | 5 | 1,038 | 51.81% |
| SPHR250117P00030000 | 2024-06-06 12:42PM EDT | 30.00 | 2.20 | 2.20 | 3.90 | 0.00 | - | 1 | 85 | 50.42% |
| SPHR250117P00032500 | 2024-05-30 10:47AM EDT | 32.50 | 3.76 | 3.90 | 4.10 | 0.00 | - | 1 | 58 | 48.95% |
| SPHR250117P00035000 | 2024-05-30 10:33AM EDT | 35.00 | 5.00 | 5.20 | 6.90 | 0.00 | - | 20 | 52 | 54.35% |
| SPHR250117P00037500 | 2024-05-14 12:13PM EDT | 37.50 | 6.08 | 6.00 | 6.30 | 0.00 | - | 1 | 5 | 41.77% |
| SPHR250117P00040000 | 2024-05-23 11:19AM EDT | 40.00 | 7.50 | 8.30 | 8.50 | 0.00 | - | 2 | 82 | 46.16% |
| SPHR250117P00042500 | 2024-06-06 2:48PM EDT | 42.50 | 8.42 | 9.00 | 10.30 | 0.00 | - | 50 | 58 | 45.26% |
| SPHR250117P00045000 | 2024-05-30 1:25PM EDT | 45.00 | 10.75 | 10.40 | 13.60 | 0.00 | - | 2 | 86 | 58.91% |
| SPHR250117P00047500 | 2024-06-07 1:59PM EDT | 47.50 | 12.40 | 14.00 | 14.40 | 0.00 | - | 1 | 2 | 44.87% |
| SPHR250117P00050000 | 2024-06-03 3:41PM EDT | 50.00 | 13.90 | 15.50 | 16.50 | 0.00 | - | 1 | 76 | 43.36% |
| SPHR250117P00065000 | 2024-03-08 12:48PM EDT | 65.00 | 19.89 | 20.40 | 20.90 | 0.00 | - | 5 | 5 | 0.00% |
