Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.545,04 +515,04 (+0,84%)
Sphere Entertainment Co. (SPHR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240524C00039000 | 2024-05-17 9:33AM EDT | 39.00 | 0.65 | 0.20 | 0.35 | -0.15 | -18.75% | 3 | 164 | 59.18% |
| SPHR240524C00040000 | 2024-05-17 9:47AM EDT | 40.00 | 0.35 | 0.10 | 0.25 | -0.10 | -22.22% | 3 | 147 | 61.72% |
| SPHR240524C00041000 | 2024-05-13 2:23PM EDT | 41.00 | 0.90 | 0.05 | 0.15 | 0.00 | - | 12 | 21 | 62.50% |
| SPHR240524C00042000 | 2024-05-17 9:35AM EDT | 42.00 | 0.20 | 0.05 | 0.15 | -0.15 | -42.86% | 2 | 65 | 71.29% |
| SPHR240524C00043000 | 2024-05-14 12:14PM EDT | 43.00 | 0.35 | 0.05 | 0.10 | 0.00 | - | 1 | 23 | 75.00% |
| SPHR240524C00044000 | 2024-05-13 10:21AM EDT | 44.00 | 0.50 | 0.05 | 0.60 | 0.00 | - | 1 | 22 | 115.63% |
| SPHR240524C00045000 | 2024-05-13 11:18AM EDT | 45.00 | 0.28 | 0.05 | 0.50 | 0.00 | - | 3 | 6 | 119.34% |
| SPHR240524C00046000 | 2024-05-10 9:54AM EDT | 46.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 13 | 130.47% |
| SPHR240524C00047000 | 2024-04-26 11:20AM EDT | 47.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 17 | 17 | 174.02% |
| SPHR240524C00048000 | 2024-04-22 2:41PM EDT | 48.00 | 1.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 182.81% |
| SPHR240524C00049000 | 2024-05-13 9:47AM EDT | 49.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 21 | 191.41% |
| SPHR240524C00050000 | 2024-05-16 11:19AM EDT | 50.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 15 | 199.61% |
| SPHR240524C00051000 | 2024-05-14 1:47PM EDT | 51.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 5 | 183.20% |
| SPHR240524C00065000 | 2024-05-13 12:50PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 171.88% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240524P00028000 | 2024-05-13 2:04PM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 152.15% |
| SPHR240524P00030000 | 2024-05-14 1:36PM EDT | 30.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 122.85% |
| SPHR240524P00033000 | 2024-05-17 10:47AM EDT | 33.00 | 0.13 | 0.15 | 0.20 | -0.02 | -13.33% | 1 | 11 | 56.45% |
| SPHR240524P00034000 | 2024-05-17 3:43PM EDT | 34.00 | 0.35 | 0.30 | 0.40 | +0.02 | +6.06% | 10 | 22 | 55.66% |
| SPHR240524P00035000 | 2024-05-17 2:27PM EDT | 35.00 | 0.55 | 0.55 | 0.65 | -0.15 | -21.43% | 39 | 91 | 52.93% |
| SPHR240524P00036000 | 2024-05-17 3:58PM EDT | 36.00 | 1.05 | 0.95 | 1.10 | +0.10 | +10.53% | 34 | 66 | 52.54% |
| SPHR240524P00037000 | 2024-05-17 3:25PM EDT | 37.00 | 1.60 | 1.55 | 1.70 | +0.20 | +14.29% | 4 | 12 | 53.42% |
| SPHR240524P00038000 | 2024-05-16 9:32AM EDT | 38.00 | 1.70 | 2.20 | 2.95 | +0.50 | +41.67% | 9 | 21 | 67.48% |
| SPHR240524P00039000 | 2024-05-17 12:00PM EDT | 39.00 | 2.30 | 3.10 | 4.10 | -0.45 | -16.36% | 35 | 79 | 83.69% |
| SPHR240524P00040000 | 2024-05-13 11:25AM EDT | 40.00 | 1.95 | 2.75 | 5.20 | 0.00 | - | 3 | 5 | 132.81% |
| SPHR240524P00041000 | 2024-05-17 10:38AM EDT | 41.00 | 4.10 | 3.70 | 5.30 | +2.10 | +105.00% | 25 | 6 | 87.30% |
| SPHR240524P00042000 | 2024-05-17 2:41PM EDT | 42.00 | 5.85 | 5.60 | 6.60 | +1.45 | +32.95% | 22 | 30 | 76.95% |
| SPHR240524P00052000 | 2024-05-10 9:31AM EDT | 52.00 | 11.40 | 15.40 | 18.00 | 0.00 | - | - | 2 | 220.90% |
© 2024 Yahoo. Tutti i diritti riservati.