Italia markets close in 31 minutes

Sphere Entertainment Co. (SPHR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,82-0,01 (-0,03%)
In data: 10:58AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPHR240628C000320002024-06-24 10:37AM EDT32.001.602.452.700.00-270.00%
SPHR240628C000330002024-06-25 1:37PM EDT33.001.251.551.80+0.85+212.50%1680.00%
SPHR240628C000340002024-06-26 10:16AM EDT34.000.800.851.00+0.35+77.78%175738.87%
SPHR240628C000350002024-06-26 10:42AM EDT35.000.400.350.50+0.35-258946.39%
SPHR240628C000360002024-06-25 3:49PM EDT36.000.350.100.25-0.10-22.22%155753.52%
SPHR240628C000370002024-06-25 1:46PM EDT37.000.050.000.10-0.02-28.57%17355.47%
SPHR240628C000380002024-06-26 9:36AM EDT38.000.050.000.15-0.13-72.22%21567.19%
SPHR240628C000390002024-06-24 11:45AM EDT39.000.010.000.100.00-16775.00%
SPHR240628C000400002024-06-25 2:38PM EDT40.000.040.000.050.00-21478.13%
SPHR240628C000410002024-06-17 3:57PM EDT41.000.050.000.050.00--1089.06%
SPHR240628C000430002024-05-21 10:49AM EDT43.000.900.002.100.00--1273.63%
SPHR240628C000450002024-06-21 2:28PM EDT45.000.370.000.750.00-14221.09%
SPHR240628C000460002024-06-14 10:04AM EDT46.000.060.000.200.00--10174.61%
SPHR240628C000470002024-05-16 9:37AM EDT47.000.400.001.350.00--10290.82%
SPHR240628C000480002024-05-20 3:36PM EDT48.000.300.001.350.00--1303.91%
SPHR240628C000500002024-06-14 10:12AM EDT50.000.050.000.200.00-1014214.84%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPHR240628P000280002024-06-21 12:03PM EDT28.000.050.000.050.00-110115117.19%
SPHR240628P000300002024-06-24 12:43PM EDT30.000.100.000.750.00-17160.74%
SPHR240628P000310002024-06-24 1:34PM EDT31.000.250.000.750.00-27135.94%
SPHR240628P000320002024-06-25 3:49PM EDT32.000.050.000.10-0.55-91.67%81060.94%
SPHR240628P000330002024-06-25 1:49PM EDT33.000.300.100.15-0.40-57.14%62955.47%
SPHR240628P000340002024-06-25 2:23PM EDT34.000.500.300.45-0.85-62.96%158457.23%
SPHR240628P000350002024-06-25 2:02PM EDT35.000.750.800.95+0.20+36.36%61961.91%
SPHR240628P000360002024-06-18 11:14AM EDT36.002.351.501.750.00--471.68%
SPHR240628P000380002024-06-07 2:09PM EDT38.002.412.953.700.00-171779.69%
SPHR240628P000390002024-06-25 2:10PM EDT39.004.804.304.60+0.19+4.12%2021115.04%
SPHR240628P000420002024-05-17 2:41PM EDT42.006.125.609.700.00-2020191.02%