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
61 747,58 -117,13 (-0,19 %)
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 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR260116C00017500 | 2024-02-13 11:11AM EDT | 17.50 | 27.50 | 32.00 | 36.50 | 0.00 | - | 5 | 1 | 434.38% |
| SPHR260116C00020000 | 2023-10-23 11:20AM EDT | 20.00 | 19.70 | 19.80 | 22.50 | 0.00 | - | - | 1 | 101.34% |
| SPHR260116C00025000 | 2024-06-13 10:46AM EDT | 25.00 | 16.10 | 12.00 | 16.50 | 0.00 | - | 4 | 44 | 60.57% |
| SPHR260116C00027500 | 2024-02-15 11:00AM EDT | 27.50 | 21.70 | 26.40 | 27.60 | 0.00 | - | 6 | 6 | 185.94% |
| SPHR260116C00030000 | 2024-06-10 11:49AM EDT | 30.00 | 13.90 | 11.00 | 11.90 | 0.00 | - | 1 | 156 | 57.37% |
| SPHR260116C00032500 | 2024-06-14 3:55PM EDT | 32.50 | 10.50 | 10.20 | 10.70 | -2.45 | -18.92% | 4 | 45 | 57.53% |
| SPHR260116C00035000 | 2024-05-16 3:23PM EDT | 35.00 | 12.30 | 7.00 | 9.60 | 0.00 | - | 3 | 47 | 50.07% |
| SPHR260116C00037500 | 2024-05-15 1:33PM EDT | 37.50 | 11.30 | 8.00 | 8.60 | 0.00 | - | 3 | 23 | 55.16% |
| SPHR260116C00040000 | 2024-06-14 3:51PM EDT | 40.00 | 7.58 | 7.30 | 8.80 | -0.52 | -6.42% | 10 | 28 | 58.12% |
| SPHR260116C00042500 | 2024-06-11 10:18AM EDT | 42.50 | 8.40 | 6.40 | 7.00 | 0.00 | - | 1 | 4 | 54.20% |
| SPHR260116C00045000 | 2024-06-14 1:06PM EDT | 45.00 | 6.27 | 5.70 | 7.00 | -1.23 | -16.40% | 5 | 33 | 55.71% |
| SPHR260116C00047500 | 2024-04-10 2:44PM EDT | 47.50 | 13.50 | 8.50 | 9.20 | 0.00 | - | 1 | 5 | 73.38% |
| SPHR260116C00050000 | 2024-06-13 11:21AM EDT | 50.00 | 5.65 | 3.40 | 5.70 | 0.00 | - | 5 | 174 | 51.25% |
| SPHR260116C00052500 | 2024-05-30 11:02AM EDT | 52.50 | 5.40 | 3.10 | 7.00 | 0.00 | - | 1 | 1 | 56.86% |
| SPHR260116C00055000 | 2024-06-13 11:18AM EDT | 55.00 | 4.60 | 3.60 | 4.20 | 0.00 | - | 2 | 16 | 52.33% |
| SPHR260116C00060000 | 2024-06-10 2:11PM EDT | 60.00 | 4.31 | 3.10 | 3.60 | 0.00 | - | 30 | 121 | 53.11% |
| SPHR260116C00065000 | 2024-06-07 12:58PM EDT | 65.00 | 3.50 | 0.00 | 3.00 | 0.00 | - | 1 | 8 | 54.50% |
| SPHR260116C00070000 | 2024-06-14 10:19AM EDT | 70.00 | 2.30 | 1.95 | 2.50 | -0.38 | -14.18% | 3 | 20 | 52.19% |
| SPHR260116C00075000 | 2024-05-22 1:31PM EDT | 75.00 | 3.30 | 1.55 | 2.15 | 0.00 | - | 1 | 17 | 52.05% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR260116P00015000 | 2024-06-13 1:44PM EDT | 15.00 | 1.10 | 1.00 | 1.45 | 0.00 | - | 100 | 2,678 | 61.60% |
| SPHR260116P00017500 | 2024-01-10 4:50PM EDT | 17.50 | 3.10 | 1.80 | 3.60 | 0.00 | - | 2 | 26 | 71.07% |
| SPHR260116P00020000 | 2024-03-26 1:02PM EDT | 20.00 | 2.52 | 1.60 | 3.20 | 0.00 | - | 1 | 30 | 57.42% |
| SPHR260116P00022500 | 2024-05-21 11:35AM EDT | 22.50 | 2.54 | 1.15 | 4.10 | 0.00 | - | 9 | 28 | 50.73% |
| SPHR260116P00025000 | 2024-04-03 2:50PM EDT | 25.00 | 2.75 | 1.50 | 4.80 | 0.00 | - | 1 | 41 | 60.21% |
| SPHR260116P00027500 | 2024-01-12 11:32AM EDT | 27.50 | 7.00 | 2.75 | 5.10 | 0.00 | - | 10 | 10 | 53.16% |
| SPHR260116P00030000 | 2024-06-06 12:05PM EDT | 30.00 | 4.66 | 2.50 | 7.50 | 0.00 | - | 10 | 47 | 60.45% |
| SPHR260116P00032500 | 2023-11-06 12:24PM EDT | 32.50 | 9.30 | 9.20 | 12.00 | 0.00 | - | 4 | 24 | 70.84% |
| SPHR260116P00035000 | 2024-05-16 3:23PM EDT | 35.00 | 7.34 | 7.40 | 8.00 | 0.00 | - | 3 | 25 | 44.71% |
| SPHR260116P00037500 | 2023-10-30 11:33AM EDT | 37.50 | 12.20 | 11.50 | 13.10 | 0.00 | - | 1 | 13 | 60.56% |
| SPHR260116P00040000 | 2024-05-14 11:42AM EDT | 40.00 | 10.10 | 9.80 | 10.40 | 0.00 | - | 1 | 24 | 39.30% |
| SPHR260116P00042500 | 2024-03-26 2:07PM EDT | 42.50 | 9.40 | 11.00 | 11.40 | 0.00 | - | 1 | 133 | 34.41% |
| SPHR260116P00045000 | 2024-04-17 11:33AM EDT | 45.00 | 12.80 | 13.40 | 14.00 | 0.00 | - | 1 | 6 | 38.43% |
| SPHR260116P00047500 | 2024-03-11 10:44AM EDT | 47.50 | 12.30 | 12.20 | 12.70 | 0.00 | - | 2 | 2 | 0.00% |
| SPHR260116P00050000 | 2024-05-13 9:30AM EDT | 50.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPHR260116P00052500 | 2024-06-07 9:37AM EDT | 52.50 | 18.58 | 17.80 | 21.50 | 0.00 | - | 5 | 5 | 46.86% |
| SPHR260116P00055000 | 2023-10-09 10:08AM EDT | 55.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
