Italia markets close in 27 minutes
FTSE MIB
33.581,02 -126,19 (-0,37%) Dow Jones
39.055,27 -56,89 (-0,15%) Nasdaq
17.745,89 +28,23 (+0,16%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
80,29 -0,54 (-0,67%) Bitcoin EUR
57.719,32 -34,73 (-0,06%)
Sphere Entertainment Co. (SPHR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:03AM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240705C00030000 | 2024-06-14 12:38PM EDT | 30.00 | 4.50 | 4.20 | 5.90 | 0.00 | - | - | 2 | 68.95% |
| SPHR240705C00033000 | 2024-06-26 9:48AM EDT | 33.00 | 1.70 | 1.90 | 2.10 | +1.00 | +142.86% | 1 | 4 | 37.31% |
| SPHR240705C00034000 | 2024-06-25 1:52PM EDT | 34.00 | 1.15 | 1.25 | 1.40 | 0.00 | - | 13 | 1,289 | 38.87% |
| SPHR240705C00035000 | 2024-06-26 9:36AM EDT | 35.00 | 0.75 | 0.75 | 0.90 | -0.28 | -27.18% | 1 | 24 | 41.31% |
| SPHR240705C00036000 | 2024-06-26 9:47AM EDT | 36.00 | 0.35 | 0.40 | 0.55 | -0.30 | -46.15% | 5 | 2,584 | 43.16% |
| SPHR240705C00037000 | 2024-06-26 9:48AM EDT | 37.00 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 1 | 17 | 43.36% |
| SPHR240705C00038000 | 2024-06-25 3:46PM EDT | 38.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 4 | 9 | 47.36% |
| SPHR240705C00039000 | 2024-06-03 12:42PM EDT | 39.00 | 1.46 | 0.05 | 0.15 | 0.00 | - | 3 | 3 | 52.34% |
| SPHR240705C00040000 | 2024-06-25 2:29PM EDT | 40.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 58.01% |
| SPHR240705C00043000 | 2024-06-24 10:12AM EDT | 43.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 150.39% |
| SPHR240705C00045000 | 2024-06-24 9:39AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 50.00% |
| SPHR240705C00046000 | 2024-06-20 11:51AM EDT | 46.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 127.54% |
| SPHR240705C00055000 | 2024-06-14 11:40AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 135.16% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240705P00025000 | 2024-06-21 11:59AM EDT | 25.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 17 | 59 | 158.59% |
| SPHR240705P00026000 | 2024-06-21 2:49PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 83.59% |
| SPHR240705P00029000 | 2024-06-25 1:40PM EDT | 29.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 3 | 4 | 75.98% |
| SPHR240705P00032000 | 2024-06-21 3:25PM EDT | 32.00 | 0.60 | 0.15 | 0.25 | 0.00 | - | 2 | 5 | 52.93% |
| SPHR240705P00034000 | 2024-06-21 3:31PM EDT | 34.00 | 1.50 | 0.65 | 0.75 | 0.00 | - | 2 | 11 | 50.15% |
| SPHR240705P00040000 | 2024-05-24 9:49AM EDT | 40.00 | 4.70 | 6.30 | 8.70 | 0.00 | - | 3 | 3 | 182.57% |
© 2024 Yahoo. Tutti i diritti riservati.