Marchés français ouverture 5 h 11 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 738,89 +397,35 (+1,01 %) EUR/USD
1,0689 -0,0019 (-0,18 %) HANG SENG
17 637,09 -79,38 (-0,45 %) Bitcoin EUR
57 909,54 +779,30 (+1,36 %)
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 | 326.17% |
| SPHR260116C00020000 | 2024-06-24 9:42AM EDT | 20.00 | 16.75 | 16.00 | 20.50 | 0.00 | - | 2 | 3 | 65.31% |
| SPHR260116C00025000 | 2024-06-24 12:12PM EDT | 25.00 | 13.00 | 12.50 | 17.00 | 0.00 | - | 3 | 57 | 59.61% |
| SPHR260116C00027500 | 2024-02-15 11:00AM EDT | 27.50 | 21.70 | 26.40 | 27.60 | 0.00 | - | 6 | 6 | 178.05% |
| SPHR260116C00030000 | 2024-06-10 11:49AM EDT | 30.00 | 13.90 | 10.80 | 12.50 | 0.00 | - | 1 | 156 | 55.08% |
| SPHR260116C00032500 | 2024-06-14 3:55PM EDT | 32.50 | 10.50 | 9.80 | 11.20 | 0.00 | - | 4 | 49 | 54.68% |
| SPHR260116C00035000 | 2024-06-24 3:23PM EDT | 35.00 | 7.80 | 9.30 | 11.00 | 0.00 | - | 1 | 48 | 58.50% |
| SPHR260116C00037500 | 2024-05-15 1:33PM EDT | 37.50 | 11.30 | 8.00 | 8.60 | 0.00 | - | 3 | 23 | 52.66% |
| SPHR260116C00040000 | 2024-06-14 3:51PM EDT | 40.00 | 7.58 | 7.30 | 8.20 | 0.00 | - | 10 | 38 | 54.09% |
| SPHR260116C00042500 | 2024-06-11 10:18AM EDT | 42.50 | 8.40 | 6.20 | 7.20 | 0.00 | - | 1 | 4 | 52.16% |
| SPHR260116C00045000 | 2024-06-17 11:47AM EDT | 45.00 | 5.80 | 5.80 | 6.50 | 0.00 | - | 1 | 39 | 52.67% |
| SPHR260116C00047500 | 2024-06-18 9:37AM EDT | 47.50 | 5.60 | 5.20 | 5.90 | 0.00 | - | 10 | 14 | 52.53% |
| SPHR260116C00050000 | 2024-06-27 10:46AM EDT | 50.00 | 4.68 | 4.50 | 5.20 | +0.18 | +4.00% | 6 | 184 | 51.45% |
| SPHR260116C00052500 | 2024-05-30 11:02AM EDT | 52.50 | 5.40 | 2.90 | 4.70 | 0.00 | - | 1 | 1 | 53.28% |
| SPHR260116C00055000 | 2024-06-13 11:18AM EDT | 55.00 | 4.60 | 3.40 | 4.30 | 0.00 | - | 2 | 16 | 50.65% |
| SPHR260116C00060000 | 2024-06-21 9:58AM EDT | 60.00 | 3.00 | 2.35 | 3.60 | 0.00 | - | 2 | 121 | 53.49% |
| SPHR260116C00065000 | 2024-06-07 12:58PM EDT | 65.00 | 3.50 | 2.20 | 2.95 | 0.00 | - | 1 | 8 | 50.46% |
| SPHR260116C00070000 | 2024-06-24 2:43PM EDT | 70.00 | 1.65 | 1.95 | 2.55 | 0.00 | - | 3 | 27 | 51.39% |
| SPHR260116C00075000 | 2024-05-22 1:31PM EDT | 75.00 | 3.30 | 1.30 | 2.15 | 0.00 | - | 1 | 17 | 50.12% |
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 | 2024-06-25 2:28PM EDT | 15.00 | 1.00 | 0.90 | 1.35 | 0.00 | - | 100 | 2,778 | 61.57% |
| SPHR260116P00017500 | 2024-01-10 4:50PM EDT | 17.50 | 3.10 | 1.80 | 3.60 | 0.00 | - | 2 | 26 | 73.02% |
| SPHR260116P00020000 | 2024-03-26 1:02PM EDT | 20.00 | 2.52 | 1.60 | 3.20 | 0.00 | - | 1 | 30 | 59.28% |
| SPHR260116P00022500 | 2024-05-21 11:35AM EDT | 22.50 | 2.54 | 1.25 | 4.20 | 0.00 | - | 9 | 28 | 53.54% |
| SPHR260116P00025000 | 2024-04-03 2:50PM EDT | 25.00 | 2.75 | 1.50 | 4.80 | 0.00 | - | 1 | 41 | 62.31% |
| SPHR260116P00027500 | 2024-01-12 11:32AM EDT | 27.50 | 7.00 | 2.75 | 5.10 | 0.00 | - | 10 | 10 | 55.30% |
| SPHR260116P00030000 | 2024-06-18 11:19AM EDT | 30.00 | 5.20 | 3.40 | 6.30 | 0.00 | - | 10 | 47 | 54.64% |
| SPHR260116P00032500 | 2023-11-06 12:24PM EDT | 32.50 | 9.30 | 9.20 | 12.00 | 0.00 | - | 4 | 24 | 73.32% |
| SPHR260116P00035000 | 2024-06-25 1:37PM EDT | 35.00 | 7.60 | 6.70 | 7.50 | 0.00 | - | 3 | 28 | 44.26% |
| SPHR260116P00037500 | 2023-10-30 11:33AM EDT | 37.50 | 12.20 | 11.50 | 13.10 | 0.00 | - | 1 | 13 | 63.23% |
| SPHR260116P00040000 | 2024-05-14 11:42AM EDT | 40.00 | 10.10 | 9.80 | 10.40 | 0.00 | - | 1 | 24 | 42.27% |
| SPHR260116P00042500 | 2024-03-26 2:07PM EDT | 42.50 | 9.40 | 11.00 | 11.40 | 0.00 | - | 1 | 133 | 37.81% |
| SPHR260116P00045000 | 2024-04-17 11:33AM EDT | 45.00 | 12.80 | 13.40 | 14.00 | 0.00 | - | 1 | 6 | 41.98% |
| SPHR260116P00047500 | 2024-03-11 10:44AM EDT | 47.50 | 12.30 | 12.20 | 12.70 | 0.00 | - | 2 | 2 | 19.04% |
| 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 | 16.90 | 19.40 | 0.00 | - | 5 | 5 | 37.55% |
| SPHR260116P00055000 | 2023-10-09 10:08AM EDT | 55.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
