Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.237,60 -2.234,57 (-3,82%)
Sphere Entertainment Co. (SPHR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240517C00025000 | 2024-02-08 1:00PM EDT | 25.00 | 16.50 | 22.10 | 26.40 | 0.00 | - | 4 | 3 | 997.75% |
| SPHR240517C00027500 | 2024-02-05 2:13PM EDT | 27.50 | 12.10 | 19.90 | 22.50 | 0.00 | - | 1 | 11 | 844.14% |
| SPHR240517C00030000 | 2024-04-01 1:18PM EDT | 30.00 | 19.91 | 9.90 | 12.20 | 0.00 | - | 1 | 45 | 272.36% |
| SPHR240517C00032500 | 2024-02-23 11:48AM EDT | 32.50 | 10.35 | 13.00 | 15.30 | 0.00 | - | 10 | 341 | 539.65% |
| SPHR240517C00035000 | 2024-05-09 3:52PM EDT | 35.00 | 4.50 | 3.60 | 4.90 | -2.11 | -31.92% | 6 | 730 | 103.71% |
| SPHR240517C00036000 | 2024-05-10 2:13PM EDT | 36.00 | 5.05 | 2.00 | 3.70 | +0.65 | +14.77% | 2 | 1 | 74.90% |
| SPHR240517C00037000 | 2024-05-10 3:25PM EDT | 37.00 | 2.20 | 2.00 | 2.85 | -2.00 | -47.62% | 5 | 1 | 68.75% |
| SPHR240517C00037500 | 2024-05-09 11:15AM EDT | 37.50 | 1.25 | 1.65 | 2.45 | -2.45 | -66.22% | 1 | 164 | 65.92% |
| SPHR240517C00038000 | 2024-05-10 10:55AM EDT | 38.00 | 2.35 | 1.85 | 2.70 | -1.15 | -32.86% | 17 | 9 | 73.34% |
| SPHR240517C00039000 | 2024-05-10 3:38PM EDT | 39.00 | 1.40 | 1.35 | 1.50 | -2.00 | -58.82% | 92 | 19 | 59.77% |
| SPHR240517C00040000 | 2024-05-10 3:53PM EDT | 40.00 | 0.94 | 0.90 | 1.00 | -2.06 | -68.67% | 483 | 1,425 | 58.79% |
| SPHR240517C00041000 | 2024-05-10 3:49PM EDT | 41.00 | 0.40 | 0.50 | 0.65 | -2.30 | -85.19% | 166 | 125 | 56.74% |
| SPHR240517C00042000 | 2024-05-10 3:05PM EDT | 42.00 | 0.55 | 0.30 | 0.40 | -1.45 | -72.50% | 68 | 35 | 57.03% |
| SPHR240517C00042500 | 2024-05-10 3:51PM EDT | 42.50 | 0.15 | 0.20 | 0.35 | -1.23 | -89.13% | 24 | 3,791 | 57.62% |
| SPHR240517C00043000 | 2024-05-10 3:26PM EDT | 43.00 | 0.23 | 0.15 | 0.25 | -1.47 | -86.47% | 221 | 21 | 57.03% |
| SPHR240517C00044000 | 2024-05-10 1:44PM EDT | 44.00 | 0.45 | 0.05 | 0.15 | -0.90 | -66.67% | 11 | 9 | 55.86% |
| SPHR240517C00045000 | 2024-05-10 3:34PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | -1.35 | -96.43% | 53 | 1,360 | 55.86% |
| SPHR240517C00046000 | 2024-05-10 12:28PM EDT | 46.00 | 0.35 | 0.00 | 0.15 | -0.24 | -40.68% | 6 | 30 | 67.77% |
| SPHR240517C00047000 | 2024-05-10 1:32PM EDT | 47.00 | 0.12 | 0.00 | 0.05 | -0.58 | -82.86% | 3 | 269 | 62.50% |
| SPHR240517C00047500 | 2024-05-08 11:36AM EDT | 47.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 461 | 65.63% |
| SPHR240517C00048000 | 2024-05-10 1:10PM EDT | 48.00 | 0.11 | 0.00 | 0.05 | -0.37 | -77.08% | 6 | 22 | 68.75% |
| SPHR240517C00049000 | 2024-04-25 12:45PM EDT | 49.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | - | 100 | 74.22% |
| SPHR240517C00050000 | 2024-05-10 12:58PM EDT | 50.00 | 0.05 | 0.00 | 0.50 | -0.25 | -83.33% | 558 | 1,700 | 121.48% |
| SPHR240517C00052500 | 2024-05-01 3:08PM EDT | 52.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 493 | 560 | 93.75% |
| SPHR240517C00055000 | 2024-04-23 11:30AM EDT | 55.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 8 | 263 | 106.25% |
| SPHR240517C00057500 | 2024-04-02 12:40PM EDT | 57.50 | 1.20 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 186.33% |
| SPHR240517C00060000 | 2024-05-08 2:20PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,028 | 128.13% |
| SPHR240517C00065000 | 2024-04-11 10:18AM EDT | 65.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 261.52% |
| SPHR240517C00070000 | 2024-03-25 9:30AM EDT | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 253.13% |
| SPHR240517C00075000 | 2024-04-01 11:13AM EDT | 75.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 5 | 7 | 240.23% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240517P00017500 | 2023-12-05 10:59AM EDT | 17.50 | 0.75 | 0.15 | 0.60 | 0.00 | - | 282 | 3,287 | 382.81% |
| SPHR240517P00020000 | 2024-04-04 3:48PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 201 | 206.25% |
| SPHR240517P00022500 | 2023-11-01 2:48PM EDT | 22.50 | 1.50 | 0.95 | 1.50 | 0.00 | - | 25 | 21 | 389.26% |
| SPHR240517P00025000 | 2024-05-10 9:57AM EDT | 25.00 | 0.01 | 0.00 | 0.90 | -0.09 | -90.00% | 20 | 172 | 245.12% |
| SPHR240517P00027500 | 2024-03-26 2:01PM EDT | 27.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 275 | 161.72% |
| SPHR240517P00030000 | 2024-05-03 2:58PM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 761 | 90.63% |
| SPHR240517P00032000 | 2024-05-10 9:40AM EDT | 32.00 | 0.25 | 0.00 | 0.05 | -0.05 | -16.67% | 3 | 3 | 71.88% |
| SPHR240517P00032500 | 2024-04-22 3:53PM EDT | 32.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 40 | 140 | 67.19% |
| SPHR240517P00033000 | 2024-05-08 11:19AM EDT | 33.00 | 0.21 | 0.00 | 1.20 | 0.00 | - | - | 1 | 132.03% |
| SPHR240517P00034000 | 2024-05-10 10:40AM EDT | 34.00 | 0.10 | 0.00 | 0.15 | -0.24 | -70.59% | 21 | 12 | 64.84% |
| SPHR240517P00035000 | 2024-05-10 9:37AM EDT | 35.00 | 0.25 | 0.05 | 0.20 | -0.30 | -54.55% | 9 | 223 | 60.94% |
| SPHR240517P00036000 | 2024-04-30 2:58PM EDT | 36.00 | 0.61 | 0.15 | 0.30 | -0.54 | -46.96% | 1 | 5 | 58.79% |
| SPHR240517P00037000 | 2024-05-10 10:35AM EDT | 37.00 | 0.75 | 0.35 | 0.50 | -0.21 | -21.87% | 9 | 84 | 58.98% |
| SPHR240517P00037500 | 2024-05-10 3:07PM EDT | 37.50 | 0.40 | 0.50 | 0.60 | -0.61 | -60.40% | 43 | 158 | 58.30% |
| SPHR240517P00038000 | 2024-05-10 10:53AM EDT | 38.00 | 0.80 | 0.65 | 0.80 | +0.45 | +128.57% | 26 | 12 | 58.89% |
| SPHR240517P00039000 | 2024-05-10 3:30PM EDT | 39.00 | 1.07 | 0.40 | 1.25 | -0.48 | -30.97% | 46 | 35 | 63.67% |
| SPHR240517P00040000 | 2024-05-10 2:13PM EDT | 40.00 | 0.95 | 1.55 | 2.25 | -0.93 | -49.47% | 169 | 389 | 68.56% |
| SPHR240517P00041000 | 2024-05-10 12:20PM EDT | 41.00 | 1.45 | 1.65 | 2.75 | -1.05 | -42.00% | 92 | 29 | 50.59% |
| SPHR240517P00042000 | 2024-05-10 12:56PM EDT | 42.00 | 2.25 | 2.90 | 3.30 | -0.85 | -27.42% | 41 | 4 | 57.72% |
| SPHR240517P00042500 | 2024-05-10 12:41PM EDT | 42.50 | 2.15 | 3.30 | 3.70 | -2.20 | -50.57% | 9 | 58 | 56.54% |
| SPHR240517P00043000 | 2024-04-23 10:50AM EDT | 43.00 | 2.95 | 3.70 | 4.50 | 0.00 | - | - | 4 | 69.14% |
| SPHR240517P00044000 | 2024-04-23 10:50AM EDT | 44.00 | 3.50 | 4.20 | 5.40 | 0.00 | - | - | 2 | 50.00% |
| SPHR240517P00045000 | 2024-05-01 2:52PM EDT | 45.00 | 5.52 | 5.40 | 6.20 | 0.00 | - | 1 | 97 | 57.81% |
| SPHR240517P00047500 | 2024-04-19 3:01PM EDT | 47.50 | 9.68 | 7.70 | 9.90 | 0.00 | - | 5 | 58 | 128.71% |
| SPHR240517P00050000 | 2024-04-12 3:37PM EDT | 50.00 | 8.50 | 10.20 | 12.70 | 0.00 | - | 6 | 52 | 162.11% |
| SPHR240517P00052500 | 2024-05-08 10:06AM EDT | 52.50 | 12.54 | 12.30 | 14.60 | 0.00 | - | 6 | 7 | 133.79% |
| SPHR240517P00055000 | 2024-03-27 2:44PM EDT | 55.00 | 8.20 | 14.80 | 15.70 | 0.00 | - | 4 | 21 | 0.00% |
| SPHR240517P00065000 | 2024-03-11 1:50PM EDT | 65.00 | 17.20 | 19.50 | 21.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.