Italia markets close in 57 minutes
FTSE MIB
33.568,42 -138,79 (-0,41%) Dow Jones
38.979,34 -132,82 (-0,34%) Nasdaq
17.760,34 +42,69 (+0,24%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,08 +0,25 (+0,31%) Bitcoin EUR
57.715,70 -332,18 (-0,57%)
Sphere Entertainment Co. (SPHR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:33AM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240628C00032000 | 2024-06-24 10:37AM EDT | 32.00 | 1.60 | 2.10 | 3.00 | 0.00 | - | 2 | 7 | 109.77% |
| SPHR240628C00033000 | 2024-06-25 1:37PM EDT | 33.00 | 1.25 | 1.35 | 1.70 | +0.85 | +212.50% | 1 | 68 | 48.83% |
| SPHR240628C00034000 | 2024-06-26 10:16AM EDT | 34.00 | 0.80 | 0.70 | 0.90 | +0.35 | +77.78% | 16 | 57 | 44.82% |
| SPHR240628C00035000 | 2024-06-26 9:57AM EDT | 35.00 | 0.35 | 0.25 | 0.40 | +0.30 | +600.00% | 4 | 89 | 46.29% |
| SPHR240628C00036000 | 2024-06-25 3:49PM EDT | 36.00 | 0.35 | 0.05 | 0.20 | -0.10 | -22.22% | 15 | 57 | 53.91% |
| SPHR240628C00037000 | 2024-06-25 1:46PM EDT | 37.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 73 | 50.00% |
| SPHR240628C00038000 | 2024-06-26 9:36AM EDT | 38.00 | 0.05 | 0.00 | 0.15 | -0.13 | -72.22% | 2 | 15 | 71.09% |
| SPHR240628C00039000 | 2024-06-24 11:45AM EDT | 39.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 69.53% |
| SPHR240628C00040000 | 2024-06-25 2:38PM EDT | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 81.25% |
| SPHR240628C00041000 | 2024-06-17 3:57PM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 92.19% |
| SPHR240628C00043000 | 2024-05-21 10:49AM EDT | 43.00 | 0.90 | 0.00 | 2.10 | 0.00 | - | - | 1 | 279.30% |
| SPHR240628C00045000 | 2024-06-21 2:28PM EDT | 45.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 225.39% |
| SPHR240628C00046000 | 2024-06-14 10:04AM EDT | 46.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 10 | 178.13% |
| SPHR240628C00047000 | 2024-05-16 9:37AM EDT | 47.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | - | 10 | 295.70% |
| SPHR240628C00048000 | 2024-05-20 3:36PM EDT | 48.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 308.79% |
| SPHR240628C00050000 | 2024-06-14 10:12AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 14 | 217.97% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240628P00028000 | 2024-06-21 12:03PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 115 | 114.06% |
| SPHR240628P00030000 | 2024-06-24 12:43PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 156.25% |
| SPHR240628P00031000 | 2024-06-24 1:34PM EDT | 31.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 131.06% |
| SPHR240628P00032000 | 2024-06-25 3:49PM EDT | 32.00 | 0.05 | 0.00 | 0.10 | -0.55 | -91.67% | 8 | 10 | 57.03% |
| SPHR240628P00033000 | 2024-06-25 1:49PM EDT | 33.00 | 0.30 | 0.10 | 0.20 | -0.40 | -57.14% | 6 | 29 | 54.30% |
| SPHR240628P00034000 | 2024-06-25 2:23PM EDT | 34.00 | 0.50 | 0.35 | 0.55 | -0.85 | -62.96% | 15 | 84 | 56.93% |
| SPHR240628P00035000 | 2024-06-25 2:02PM EDT | 35.00 | 0.75 | 0.70 | 1.10 | +0.20 | +36.36% | 6 | 19 | 53.71% |
| SPHR240628P00036000 | 2024-06-18 11:14AM EDT | 36.00 | 2.35 | 1.20 | 2.40 | 0.00 | - | - | 4 | 72.85% |
| SPHR240628P00038000 | 2024-06-07 2:09PM EDT | 38.00 | 2.41 | 2.85 | 4.10 | 0.00 | - | 17 | 17 | 68.75% |
| SPHR240628P00039000 | 2024-06-25 2:10PM EDT | 39.00 | 4.80 | 3.00 | 5.10 | +0.19 | +4.12% | 20 | 21 | 168.36% |
| SPHR240628P00042000 | 2024-05-17 2:41PM EDT | 42.00 | 6.12 | 5.60 | 9.70 | 0.00 | - | 20 | 20 | 161.33% |
© 2024 Yahoo. Tutti i diritti riservati.