Italia markets close in 35 minutes
FTSE MIB
33.556,60 -150,61 (-0,45%) Dow Jones
39.032,47 -79,69 (-0,20%) Nasdaq
17.772,31 +54,66 (+0,31%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
80,40 -0,43 (-0,53%) Bitcoin EUR
57.818,78 +57,16 (+0,10%)
Sphere Entertainment Co. (SPHR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:55AM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR250117C00017500 | 2024-03-26 1:20PM EDT | 17.50 | 29.38 | 22.20 | 25.80 | 0.00 | - | 1 | 1 | 195.39% |
| SPHR250117C00020000 | 2024-02-01 10:32AM EDT | 20.00 | 18.80 | 24.10 | 28.00 | 0.00 | - | 5 | 15 | 252.39% |
| SPHR250117C00022500 | 2024-02-20 12:53PM EDT | 22.50 | 20.90 | 23.90 | 28.50 | 0.00 | - | 3 | 12 | 267.48% |
| SPHR250117C00025000 | 2024-06-18 2:52PM EDT | 25.00 | 11.80 | 10.70 | 12.80 | 0.00 | - | 1 | 3 | 61.23% |
| SPHR250117C00027500 | 2024-06-17 2:36PM EDT | 27.50 | 9.40 | 9.60 | 9.90 | 0.00 | - | 3 | 159 | 56.52% |
| SPHR250117C00030000 | 2024-06-24 1:02PM EDT | 30.00 | 6.50 | 7.90 | 8.20 | 0.00 | - | 1 | 30 | 54.18% |
| SPHR250117C00032500 | 2024-05-20 10:09AM EDT | 32.50 | 8.60 | 6.50 | 6.80 | 0.00 | - | 2 | 3 | 53.35% |
| SPHR250117C00035000 | 2024-06-20 1:25PM EDT | 35.00 | 5.55 | 5.20 | 5.60 | 0.00 | - | 7 | 1,306 | 52.25% |
| SPHR250117C00037500 | 2024-06-25 10:35AM EDT | 37.50 | 3.50 | 4.30 | 4.50 | 0.00 | - | 10 | 55 | 51.90% |
| SPHR250117C00040000 | 2024-06-25 10:09AM EDT | 40.00 | 2.85 | 3.40 | 3.70 | 0.00 | - | 2 | 267 | 51.48% |
| SPHR250117C00042500 | 2024-05-15 11:45AM EDT | 42.50 | 4.95 | 3.00 | 3.20 | 0.00 | - | 10 | 86 | 53.64% |
| SPHR250117C00045000 | 2024-06-24 1:36PM EDT | 45.00 | 1.70 | 2.25 | 2.45 | 0.00 | - | 1 | 121 | 51.64% |
| SPHR250117C00047500 | 2024-06-25 2:06PM EDT | 47.50 | 1.85 | 1.80 | 1.95 | 0.00 | - | 1 | 111 | 51.34% |
| SPHR250117C00050000 | 2024-06-25 1:34PM EDT | 50.00 | 1.33 | 1.45 | 1.60 | 0.00 | - | 82 | 176 | 51.49% |
| SPHR250117C00052500 | 2024-06-18 2:26PM EDT | 52.50 | 1.37 | 1.15 | 1.30 | 0.00 | - | 10 | 117 | 51.44% |
| SPHR250117C00055000 | 2024-06-20 1:56PM EDT | 55.00 | 1.15 | 0.90 | 1.10 | 0.00 | - | 4 | 137 | 51.64% |
| SPHR250117C00057500 | 2024-04-12 10:43AM EDT | 57.50 | 4.10 | 2.25 | 2.45 | 0.00 | - | 90 | 90 | 72.75% |
| SPHR250117C00060000 | 2024-06-21 11:31AM EDT | 60.00 | 0.70 | 0.55 | 0.75 | 0.00 | - | 1 | 585 | 51.66% |
| SPHR250117C00065000 | 2024-06-20 10:51AM EDT | 65.00 | 0.53 | 0.35 | 0.55 | 0.00 | - | 2 | 125 | 52.34% |
| SPHR250117C00070000 | 2024-06-10 11:23AM EDT | 70.00 | 0.57 | 0.20 | 0.40 | 0.00 | - | 1 | 87 | 52.44% |
| SPHR250117C00075000 | 2024-06-14 11:26AM EDT | 75.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 5 | 13 | 59.47% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR250117P00015000 | 2024-03-08 3:05PM EDT | 15.00 | 0.50 | 0.10 | 0.80 | 0.00 | - | 5 | 12 | 78.66% |
| SPHR250117P00017500 | 2024-02-29 2:00PM EDT | 17.50 | 0.73 | 0.15 | 0.90 | 0.00 | - | 7 | 16 | 68.80% |
| SPHR250117P00020000 | 2024-02-27 4:49PM EDT | 20.00 | 1.20 | 0.45 | 1.90 | 0.00 | - | 1 | 162 | 73.71% |
| SPHR250117P00022500 | 2024-05-31 11:29AM EDT | 22.50 | 0.89 | 0.45 | 1.20 | 0.00 | - | 1 | 102 | 54.64% |
| SPHR250117P00025000 | 2024-06-24 12:36PM EDT | 25.00 | 1.50 | 0.85 | 1.50 | 0.00 | - | 2 | 47 | 50.88% |
| SPHR250117P00027500 | 2024-06-25 3:20PM EDT | 27.50 | 2.11 | 1.75 | 2.40 | 0.00 | - | 5 | 1,044 | 53.22% |
| SPHR250117P00030000 | 2024-06-06 12:42PM EDT | 30.00 | 2.20 | 2.00 | 3.90 | 0.00 | - | 1 | 85 | 52.17% |
| SPHR250117P00032500 | 2024-05-30 10:47AM EDT | 32.50 | 3.76 | 3.60 | 3.80 | 0.00 | - | 1 | 58 | 48.95% |
| SPHR250117P00035000 | 2024-05-30 10:33AM EDT | 35.00 | 5.00 | 4.80 | 5.10 | 0.00 | - | 20 | 52 | 48.57% |
| SPHR250117P00037500 | 2024-05-14 12:13PM EDT | 37.50 | 6.08 | 6.00 | 6.30 | 0.00 | - | 1 | 5 | 45.42% |
| SPHR250117P00040000 | 2024-06-26 10:26AM EDT | 40.00 | 8.10 | 7.90 | 9.10 | +0.60 | +8.00% | 1 | 82 | 50.24% |
| SPHR250117P00042500 | 2024-06-06 2:48PM EDT | 42.50 | 8.42 | 9.70 | 10.00 | 0.00 | - | 50 | 58 | 46.80% |
| SPHR250117P00045000 | 2024-05-30 1:25PM EDT | 45.00 | 10.75 | 11.50 | 12.00 | 0.00 | - | 2 | 86 | 47.00% |
| SPHR250117P00047500 | 2024-06-07 1:59PM EDT | 47.50 | 12.40 | 13.50 | 14.30 | 0.00 | - | 1 | 2 | 49.56% |
| SPHR250117P00050000 | 2024-06-03 3:41PM EDT | 50.00 | 13.90 | 15.40 | 16.30 | 0.00 | - | 1 | 76 | 47.58% |
| SPHR250117P00065000 | 2024-03-08 12:48PM EDT | 65.00 | 19.89 | 20.40 | 20.90 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.