Italia markets closed

Sphere Entertainment Co. (SPHR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
34,40-0,48 (-1,38%)
Alla chiusura: 04:00PM EDT
34,79 +0,39 (+1,13%)
Dopo ore: 07:54PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPHR240621C000300002024-05-20 3:47PM EDT30.007.304.006.300.00-15141.02%
SPHR240621C000320002024-06-04 1:33PM EDT32.006.502.402.650.00-101061.13%
SPHR240621C000325002024-05-29 3:11PM EDT32.503.502.002.900.00-424875.00%
SPHR240621C000330002024-05-30 1:42PM EDT33.004.101.601.850.00-94657.91%
SPHR240621C000340002024-06-14 12:09PM EDT34.000.851.001.15-3.25-79.27%135253.52%
SPHR240621C000350002024-06-14 3:59PM EDT35.000.620.550.70-2.18-77.86%10917450.29%
SPHR240621C000360002024-06-14 1:14PM EDT36.000.400.250.40-0.30-42.86%14150.59%
SPHR240621C000370002024-06-14 3:29PM EDT37.000.150.100.20-0.43-74.14%27750.39%
SPHR240621C000375002024-06-13 12:53PM EDT37.500.450.050.150.00-129950.78%
SPHR240621C000380002024-06-13 9:46AM EDT38.000.550.000.100.00-523656.25%
SPHR240621C000390002024-06-13 9:46AM EDT39.000.320.000.100.00-520857.81%
SPHR240621C000400002024-06-14 3:18PM EDT40.000.050.000.05-0.10-66.67%261,27259.38%
SPHR240621C000425002024-06-13 2:14PM EDT42.500.050.000.750.00-3701,189137.31%
SPHR240621C000430002024-06-07 9:52AM EDT43.000.150.000.750.00-413142.38%
SPHR240621C000450002024-06-07 9:48AM EDT45.000.100.000.050.00-102,24796.09%
SPHR240621C000460002024-05-23 2:29PM EDT46.000.100.000.750.00--1171.09%
SPHR240621C000470002024-05-20 11:37AM EDT47.000.250.000.750.00--1179.88%
SPHR240621C000475002024-05-20 3:48PM EDT47.500.250.000.750.00-358184.18%
SPHR240621C000500002024-06-12 10:19AM EDT50.000.070.000.15+0.02+40.00%1237149.22%
SPHR240621C000525002024-05-23 10:48AM EDT52.500.050.000.750.00-141223.44%
SPHR240621C000550002024-06-14 2:08PM EDT55.000.200.000.20-0.10-33.33%1395187.50%
SPHR240621C000575002024-04-01 12:39PM EDT57.502.760.200.300.00-414236.72%
SPHR240621C000600002024-06-05 1:08PM EDT60.000.050.000.750.00-51155273.05%
SPHR240621C000650002024-06-11 1:17PM EDT65.000.050.000.250.00-15229247.66%
SPHR240621C000700002024-06-03 9:53AM EDT70.000.050.000.250.00-2036270.31%
SPHR240621C000750002024-05-29 2:35PM EDT75.000.050.000.150.00-2036271.09%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPHR240621P000200002024-05-14 3:04PM EDT20.000.050.000.000.00--3450.00%
SPHR240621P000225002024-02-05 11:46AM EDT22.500.400.000.750.00--500248.83%
SPHR240621P000250002024-03-01 12:01PM EDT25.000.250.000.150.00-11138.67%
SPHR240621P000275002024-03-18 9:53AM EDT27.500.250.300.400.00--9149.22%
SPHR240621P000280002024-06-06 11:01AM EDT28.000.050.000.750.00--4143.36%
SPHR240621P000300002024-06-14 11:08AM EDT30.000.150.000.10-0.08-34.78%210963.28%
SPHR240621P000310002024-05-30 9:30AM EDT31.000.250.000.850.00-1194.34%
SPHR240621P000320002024-06-11 12:48PM EDT32.000.150.100.20+0.05+50.00%2251.37%
SPHR240621P000325002024-06-14 3:23PM EDT32.500.290.200.30+0.14+93.33%151,94452.54%
SPHR240621P000330002024-06-14 1:28PM EDT33.000.300.300.40+0.15+100.00%111350.98%
SPHR240621P000340002024-06-14 1:30PM EDT34.000.650.650.75+0.50+333.33%171150.59%
SPHR240621P000350002024-06-14 3:00PM EDT35.001.301.151.30+0.95+271.43%12826150.29%
SPHR240621P000360002024-06-03 11:41AM EDT36.001.051.852.750.00-5675.20%
SPHR240621P000370002024-06-06 11:37AM EDT37.001.202.053.800.00-812566.02%
SPHR240621P000375002024-06-12 10:09AM EDT37.503.603.103.70+2.37+192.68%139070.90%
SPHR240621P000390002024-06-05 1:18PM EDT39.002.004.405.000.00-1566.80%
SPHR240621P000400002024-06-14 11:08AM EDT40.006.035.305.90+3.03+101.00%2436102.15%
SPHR240621P000410002024-06-06 11:19AM EDT41.003.606.307.200.00--294.53%
SPHR240621P000425002024-06-14 10:56AM EDT42.508.207.908.40+1.00+13.89%54787.50%
SPHR240621P000430002024-05-22 3:34PM EDT43.006.008.109.000.00--0145.12%
SPHR240621P000450002024-06-10 10:02AM EDT45.008.1010.4010.900.00-3177106.64%
SPHR240621P000475002024-05-10 10:35AM EDT47.509.0010.5011.200.00-1330.00%
SPHR240621P000500002024-04-29 10:53AM EDT50.0010.8014.0014.900.00-1160.00%
SPHR240621P000525002024-04-02 12:28PM EDT52.507.7012.2014.400.00-9100.00%