Italia markets close in 41 minutes
FTSE MIB
33.541,00 -166,21 (-0,49%) Dow Jones
39.000,74 -111,42 (-0,28%) Nasdaq
17.767,15 +49,49 (+0,28%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
80,67 -0,16 (-0,20%) Bitcoin EUR
57.744,80 -51,65 (-0,09%)
Sphere Entertainment Co. (SPHR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:48AM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240816C00020000 | 2024-01-10 11:35AM EDT | 20.00 | 14.90 | 19.80 | 22.70 | 0.00 | - | - | 0 | 336.96% |
| SPHR240816C00025000 | 2024-05-03 11:43AM EDT | 25.00 | 18.80 | 10.40 | 14.00 | 0.00 | - | 1 | 11 | 143.21% |
| SPHR240816C00030000 | 2024-06-24 3:36PM EDT | 30.00 | 4.50 | 4.20 | 6.70 | 0.00 | - | 1 | 1 | 52.34% |
| SPHR240816C00032500 | 2024-06-25 3:33PM EDT | 32.50 | 4.04 | 3.60 | 4.70 | +1.24 | +44.29% | 7 | 91 | 59.60% |
| SPHR240816C00035000 | 2024-06-24 2:58PM EDT | 35.00 | 2.00 | 1.75 | 3.30 | +0.25 | +14.29% | 4 | 4,517 | 52.30% |
| SPHR240816C00037500 | 2024-06-25 1:37PM EDT | 37.50 | 1.45 | 0.90 | 2.20 | +0.35 | +31.82% | 3 | 440 | 51.20% |
| SPHR240816C00040000 | 2024-06-24 3:36PM EDT | 40.00 | 1.25 | 0.45 | 1.65 | +0.35 | +38.89% | 2 | 201 | 53.96% |
| SPHR240816C00042500 | 2024-06-25 10:00AM EDT | 42.50 | 0.50 | 0.20 | 2.40 | +0.12 | +31.58% | 1 | 2,794 | 71.14% |
| SPHR240816C00045000 | 2024-06-24 1:36PM EDT | 45.00 | 0.52 | 0.15 | 0.90 | 0.00 | - | 1 | 127 | 59.62% |
| SPHR240816C00047500 | 2024-06-18 9:30AM EDT | 47.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| SPHR240816C00050000 | 2024-06-25 12:26PM EDT | 50.00 | 0.25 | 0.05 | 1.25 | -0.15 | -37.50% | 1 | 422 | 79.39% |
| SPHR240816C00052500 | 2024-06-06 11:25AM EDT | 52.50 | 0.54 | 0.05 | 1.00 | 0.00 | - | 1 | 21 | 81.64% |
| SPHR240816C00055000 | 2024-06-21 9:40AM EDT | 55.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 10 | 21 | 75.98% |
| SPHR240816C00057500 | 2024-05-22 3:11PM EDT | 57.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 86.82% |
| SPHR240816C00060000 | 2024-04-23 11:12AM EDT | 60.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 25.00% |
| SPHR240816C00065000 | 2024-04-29 2:46PM EDT | 65.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 1 | 28 | 94.04% |
| SPHR240816C00070000 | 2024-04-01 3:45PM EDT | 70.00 | 1.70 | 0.05 | 1.00 | 0.00 | - | 5 | 26 | 118.26% |
| SPHR240816C00075000 | 2024-04-02 12:48PM EDT | 75.00 | 1.00 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 123.93% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240816P00020000 | 2024-02-12 2:06PM EDT | 20.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 5 | 7 | 105.47% |
| SPHR240816P00022500 | 2024-06-24 3:40PM EDT | 22.50 | 0.08 | 0.05 | 1.00 | 0.00 | - | 18 | 40 | 93.36% |
| SPHR240816P00025000 | 2024-06-25 1:53PM EDT | 25.00 | 0.15 | 0.05 | 0.50 | -0.44 | -74.58% | 4 | 78 | 62.89% |
| SPHR240816P00027500 | 2024-06-18 3:33PM EDT | 27.50 | 0.47 | 0.05 | 1.70 | 0.00 | - | 1 | 54 | 70.31% |
| SPHR240816P00030000 | 2024-06-21 11:38AM EDT | 30.00 | 1.28 | 0.45 | 1.65 | 0.00 | - | 2 | 73 | 56.84% |
| SPHR240816P00032500 | 2024-06-25 10:09AM EDT | 32.50 | 2.30 | 1.15 | 2.40 | +0.40 | +21.05% | 4 | 48 | 53.27% |
| SPHR240816P00035000 | 2024-06-12 3:50PM EDT | 35.00 | 2.05 | 2.35 | 3.30 | 0.00 | - | 21 | 45 | 58.94% |
| SPHR240816P00037500 | 2024-06-17 2:23PM EDT | 37.50 | 4.85 | 4.00 | 5.20 | 0.00 | - | 1 | 94 | 53.61% |
| SPHR240816P00040000 | 2024-06-12 3:50PM EDT | 40.00 | 4.70 | 5.40 | 7.10 | 0.00 | - | 20 | 182 | 67.65% |
| SPHR240816P00042500 | 2024-06-14 10:56AM EDT | 42.50 | 8.70 | 7.50 | 10.30 | 0.00 | - | 5 | 35 | 63.14% |
| SPHR240816P00045000 | 2024-05-10 2:17PM EDT | 45.00 | 6.70 | 8.00 | 9.50 | 0.00 | - | 3 | 13 | 0.00% |
| SPHR240816P00047500 | 2024-05-23 3:45PM EDT | 47.50 | 12.50 | 12.60 | 16.00 | 0.00 | - | 1 | 3 | 92.19% |
| SPHR240816P00050000 | 2024-05-01 1:35PM EDT | 50.00 | 11.70 | 12.80 | 14.50 | 0.00 | - | 1 | 8 | 0.00% |
| SPHR240816P00052500 | 2024-05-08 10:37AM EDT | 52.50 | 13.10 | 13.90 | 17.70 | 0.00 | - | 1 | 13 | 0.00% |
| SPHR240816P00055000 | 2024-06-07 9:37AM EDT | 55.00 | 18.48 | 19.00 | 22.60 | 0.00 | - | 5 | 1 | 80.96% |
| SPHR240816P00060000 | 2024-04-17 3:19PM EDT | 60.00 | 21.44 | 22.00 | 25.30 | 0.00 | - | 20 | 17 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.