Italia markets close in 46 minutes
FTSE MIB
33.558,02 -149,19 (-0,44%) Dow Jones
38.985,48 -126,68 (-0,32%) Nasdaq
17.752,83 +35,18 (+0,20%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
80,64 -0,19 (-0,24%) Bitcoin EUR
57.633,75 -319,33 (-0,55%)
Sphere Entertainment Co. (SPHR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:43AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240719C00020000 | 2024-06-18 2:40PM EDT | 20.00 | 14.60 | 14.00 | 14.70 | 0.00 | - | - | 2 | 125.00% |
| SPHR240719C00030000 | 2024-06-24 1:53PM EDT | 30.00 | 3.10 | 2.80 | 4.90 | 0.00 | - | 3 | 3 | 53.61% |
| SPHR240719C00032500 | 2024-06-24 2:49PM EDT | 32.50 | 1.57 | 2.65 | 2.90 | 0.00 | - | 5 | 14 | 49.02% |
| SPHR240719C00035000 | 2024-06-25 2:28PM EDT | 35.00 | 1.57 | 1.35 | 1.50 | 0.00 | - | 69 | 138 | 48.24% |
| SPHR240719C00037500 | 2024-06-25 3:50PM EDT | 37.50 | 0.80 | 0.55 | 0.70 | 0.00 | - | 27 | 425 | 49.02% |
| SPHR240719C00040000 | 2024-06-25 12:34PM EDT | 40.00 | 0.35 | 0.20 | 0.30 | +0.18 | +1,800.00% | 1 | 482 | 50.00% |
| SPHR240719C00042500 | 2024-06-17 11:35AM EDT | 42.50 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 769 | 51.37% |
| SPHR240719C00045000 | 2024-06-24 10:34AM EDT | 45.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 553 | 59.38% |
| SPHR240719C00047500 | 2024-06-05 10:49AM EDT | 47.50 | 0.39 | 0.00 | 0.15 | 0.00 | - | 2 | 84 | 65.23% |
| SPHR240719C00050000 | 2024-06-14 2:08PM EDT | 50.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 1 | 62 | 106.06% |
| SPHR240719C00052500 | 2024-06-13 10:57AM EDT | 52.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 33 | 99.22% |
| SPHR240719C00055000 | 2024-05-31 12:00PM EDT | 55.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 83 | 105.08% |
| SPHR240719C00057500 | 2024-04-23 10:37AM EDT | 57.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| SPHR240719C00060000 | 2024-06-11 10:44AM EDT | 60.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | 20 | 38 | 131.64% |
| SPHR240719C00065000 | 2024-06-21 2:02PM EDT | 65.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 49 | 143.36% |
| SPHR240719C00070000 | 2024-04-12 2:08PM EDT | 70.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 184.18% |
| SPHR240719C00075000 | 2024-05-22 2:42PM EDT | 75.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 3 | 178.52% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240719P00022500 | 2024-05-16 3:38PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,999 | 6,251 | 75.78% |
| SPHR240719P00025000 | 2024-02-29 4:30PM EDT | 25.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | - | 1 | 115.43% |
| SPHR240719P00027500 | 2024-06-20 10:03AM EDT | 27.50 | 0.17 | 0.05 | 0.15 | 0.00 | - | 20 | 51 | 55.47% |
| SPHR240719P00030000 | 2024-06-25 3:59PM EDT | 30.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 2 | 57 | 50.98% |
| SPHR240719P00032500 | 2024-06-25 3:18PM EDT | 32.50 | 0.75 | 0.70 | 0.85 | 0.00 | - | 2 | 160 | 49.02% |
| SPHR240719P00035000 | 2024-06-25 11:05AM EDT | 35.00 | 2.75 | 1.80 | 1.95 | 0.00 | - | 2 | 617 | 48.24% |
| SPHR240719P00037500 | 2024-06-21 3:28PM EDT | 37.50 | 4.55 | 3.50 | 4.00 | 0.00 | - | 2 | 234 | 52.34% |
| SPHR240719P00040000 | 2024-06-13 10:35AM EDT | 40.00 | 4.60 | 5.60 | 6.10 | 0.00 | - | 1 | 128 | 54.79% |
| SPHR240719P00042500 | 2024-06-07 3:21PM EDT | 42.50 | 6.10 | 7.90 | 8.50 | 0.00 | - | 2 | 3 | 60.45% |
| SPHR240719P00045000 | 2024-05-30 1:25PM EDT | 45.00 | 8.75 | 10.30 | 10.90 | 0.00 | - | 2 | 0 | 64.26% |
| SPHR240719P00047500 | 2024-04-23 12:39PM EDT | 47.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SPHR240719P00050000 | 2024-05-17 2:46PM EDT | 50.00 | 13.58 | 14.00 | 17.80 | 0.00 | - | 1 | 35 | 106.06% |
| SPHR240719P00052500 | 2024-03-20 11:30AM EDT | 52.50 | 9.00 | 13.30 | 14.60 | 0.00 | - | 1 | 2 | 0.00% |
| SPHR240719P00055000 | 2024-03-20 1:46PM EDT | 55.00 | 11.00 | 16.20 | 17.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.