Italia markets close in 36 minutes
FTSE MIB
33.543,10 -164,11 (-0,49%) Dow Jones
39.019,34 -92,82 (-0,24%) Nasdaq
17.759,41 +41,76 (+0,24%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
80,37 -0,46 (-0,57%) Bitcoin EUR
57.829,22 +71,92 (+0,12%)
Sphere Entertainment Co. (SPHR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:54AM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR241115C00027500 | 2024-06-21 12:27PM EDT | 27.50 | 8.20 | 8.80 | 9.20 | 0.00 | - | 9 | 9 | 56.79% |
| SPHR241115C00030000 | 2024-06-21 2:28PM EDT | 30.00 | 6.72 | 7.10 | 7.40 | 0.00 | - | 1 | 17 | 54.79% |
| SPHR241115C00032500 | 2024-05-20 12:59PM EDT | 32.50 | 7.68 | 5.70 | 6.00 | 0.00 | - | 3 | 4 | 54.74% |
| SPHR241115C00035000 | 2024-06-24 1:09PM EDT | 35.00 | 3.40 | 4.40 | 4.70 | 0.00 | - | 16 | 32 | 53.27% |
| SPHR241115C00037500 | 2024-06-24 2:11PM EDT | 37.50 | 2.53 | 3.40 | 3.70 | 0.00 | - | 7 | 8 | 52.93% |
| SPHR241115C00040000 | 2024-06-26 9:36AM EDT | 40.00 | 2.74 | 2.65 | 2.80 | -0.06 | -2.14% | 1 | 6,367 | 52.47% |
| SPHR241115C00042500 | 2024-06-24 11:51AM EDT | 42.50 | 1.65 | 2.00 | 2.20 | 0.00 | - | 5 | 313 | 52.44% |
| SPHR241115C00045000 | 2024-06-25 3:56PM EDT | 45.00 | 1.68 | 1.00 | 1.70 | 0.00 | - | 1 | 18 | 53.69% |
| SPHR241115C00047500 | 2024-06-26 9:36AM EDT | 47.50 | 1.14 | 1.10 | 1.30 | +0.11 | +10.68% | 1 | 12,559 | 52.00% |
| SPHR241115C00050000 | 2024-06-25 1:57PM EDT | 50.00 | 0.85 | 0.75 | 1.05 | 0.00 | - | 5 | 95 | 51.86% |
| SPHR241115C00055000 | 2024-05-23 9:43AM EDT | 55.00 | 1.45 | 0.40 | 0.65 | 0.00 | - | 5 | 6 | 52.25% |
| SPHR241115C00057500 | 2024-06-14 11:21AM EDT | 57.50 | 0.60 | 0.30 | 0.50 | 0.00 | - | 5 | 6 | 52.34% |
| SPHR241115C00060000 | 2024-03-20 3:09PM EDT | 60.00 | 5.00 | 1.80 | 2.50 | 0.00 | - | - | 14 | 88.70% |
| SPHR241115C00065000 | 2024-06-07 9:30AM EDT | 65.00 | 0.57 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 61.43% |
| SPHR241115C00070000 | 2024-06-14 9:47AM EDT | 70.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 16 | 27 | 66.75% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR241115P00025000 | 2024-06-26 10:31AM EDT | 25.00 | 0.90 | 0.50 | 0.95 | -0.02 | -2.17% | 3 | 8 | 51.12% |
| SPHR241115P00027500 | 2024-06-21 3:28PM EDT | 27.50 | 1.66 | 1.30 | 1.45 | 0.00 | - | 2 | 52 | 52.20% |
| SPHR241115P00030000 | 2024-06-14 2:03PM EDT | 30.00 | 2.40 | 2.05 | 2.20 | 0.00 | - | 1 | 70 | 50.98% |
| SPHR241115P00032500 | 2024-06-18 10:33AM EDT | 32.50 | 3.20 | 3.00 | 3.20 | 0.00 | - | 1 | 67 | 51.05% |
| SPHR241115P00035000 | 2024-06-25 12:04PM EDT | 35.00 | 5.02 | 4.20 | 4.40 | 0.00 | - | 4 | 14 | 49.81% |
| SPHR241115P00037500 | 2024-06-20 11:07AM EDT | 37.50 | 5.90 | 5.70 | 5.90 | 0.00 | - | 9 | 11 | 49.49% |
| SPHR241115P00040000 | 2024-05-03 10:07AM EDT | 40.00 | 5.30 | 6.40 | 7.30 | 0.00 | - | 2 | 5 | 45.58% |
| SPHR241115P00045000 | 2024-05-28 12:42PM EDT | 45.00 | 10.80 | 11.10 | 11.50 | 0.00 | - | 4 | 4 | 48.78% |
| SPHR241115P00047500 | 2024-05-17 12:23PM EDT | 47.50 | 12.30 | 11.70 | 14.10 | 0.00 | - | 1 | 6 | 55.84% |
| SPHR241115P00050000 | 2024-06-06 12:20PM EDT | 50.00 | 13.50 | 15.50 | 17.20 | 0.00 | - | 7 | 31 | 57.01% |
| SPHR241115P00052500 | 2024-06-07 11:46AM EDT | 52.50 | 16.20 | 17.90 | 18.40 | 0.00 | - | 1 | 0 | 53.37% |
| SPHR241115P00055000 | 2024-05-22 3:21PM EDT | 55.00 | 18.10 | 21.20 | 22.50 | 0.00 | - | 2 | 16 | 73.90% |
| SPHR241115P00057500 | 2024-05-01 1:06PM EDT | 57.50 | 19.20 | 19.30 | 22.80 | 0.00 | - | - | 1 | 43.26% |
| SPHR241115P00060000 | 2024-05-07 10:11AM EDT | 60.00 | 19.60 | 22.40 | 23.80 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.