Marchés français ouverture 6 h 25 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 573,81 +232,27 (+0,59 %) EUR/USD
1,0711 +0,0002 (+0,02 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 507,85 +636,94 (+1,12 %)
Sphere Entertainment Co. (SPHR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240628C00032000 | 2024-06-27 3:44PM EDT | 32.00 | 3.00 | 2.75 | 4.20 | 0.00 | - | 1 | 2 | 167.19% |
| SPHR240628C00033000 | 2024-06-27 2:06PM EDT | 33.00 | 2.25 | 1.30 | 2.35 | +1.00 | +80.00% | 9 | 68 | 94.53% |
| SPHR240628C00034000 | 2024-06-27 10:17AM EDT | 34.00 | 0.75 | 0.35 | 1.45 | -0.05 | -6.25% | 1 | 53 | 83.98% |
| SPHR240628C00035000 | 2024-06-27 3:57PM EDT | 35.00 | 0.65 | 0.45 | 0.60 | +0.26 | +66.67% | 75 | 106 | 50.20% |
| SPHR240628C00036000 | 2024-06-27 3:54PM EDT | 36.00 | 0.14 | 0.10 | 0.25 | -0.06 | -30.00% | 2 | 55 | 59.77% |
| SPHR240628C00037000 | 2024-06-27 1:28PM EDT | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 83 | 66.41% |
| SPHR240628C00038000 | 2024-06-26 9:40AM EDT | 38.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 15 | 102.34% |
| SPHR240628C00039000 | 2024-06-24 11:45AM EDT | 39.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 67 | 205.08% |
| SPHR240628C00040000 | 2024-06-25 2:38PM EDT | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 125.00% |
| SPHR240628C00041000 | 2024-06-17 3:57PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| SPHR240628C00043000 | 2024-05-21 10:49AM EDT | 43.00 | 0.90 | 0.00 | 2.10 | 0.00 | - | - | 1 | 454.69% |
| SPHR240628C00045000 | 2024-06-21 2:28PM EDT | 45.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 367.58% |
| SPHR240628C00046000 | 2024-06-14 10:04AM EDT | 46.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 10 | 290.63% |
| SPHR240628C00047000 | 2024-05-16 9:37AM EDT | 47.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | - | 10 | 487.11% |
| SPHR240628C00048000 | 2024-05-20 3:36PM EDT | 48.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 510.16% |
| SPHR240628C00050000 | 2024-06-14 10:12AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 293.75% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240628P00028000 | 2024-06-21 12:03PM EDT | 28.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 110 | 115 | 414.84% |
| SPHR240628P00030000 | 2024-06-24 12:43PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 293.75% |
| SPHR240628P00031000 | 2024-06-24 1:34PM EDT | 31.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| SPHR240628P00032000 | 2024-06-25 3:49PM EDT | 32.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 8 | 10 | 244.14% |
| SPHR240628P00033000 | 2024-06-25 1:49PM EDT | 33.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 6 | 29 | 192.97% |
| SPHR240628P00034000 | 2024-06-27 1:08PM EDT | 34.00 | 0.20 | 0.05 | 1.35 | -0.30 | -60.00% | 18 | 84 | 171.09% |
| SPHR240628P00035000 | 2024-06-27 12:17PM EDT | 35.00 | 0.65 | 0.25 | 0.45 | -0.40 | -38.10% | 7 | 21 | 65.04% |
| SPHR240628P00036000 | 2024-06-27 11:49AM EDT | 36.00 | 1.45 | 0.10 | 1.55 | -0.05 | -3.33% | 2 | 6 | 155.08% |
| SPHR240628P00038000 | 2024-06-27 2:42PM EDT | 38.00 | 3.60 | 2.55 | 4.80 | +1.19 | +49.38% | 35 | 17 | 266.02% |
| SPHR240628P00039000 | 2024-06-27 2:42PM EDT | 39.00 | 4.60 | 1.95 | 4.10 | -0.20 | -4.17% | 35 | 21 | 205.86% |
| SPHR240628P00042000 | 2024-05-17 2:41PM EDT | 42.00 | 6.12 | 5.60 | 9.70 | 0.00 | - | 20 | 20 | 403.32% |
