Italia markets closed
Dow Jones
38.716,85 +145,82 (+0,38%) Nasdaq
16.843,09 +14,42 (+0,09%) Nikkei 225
38.837,46 -85,54 (-0,22%) EUR/USD
1,0887 -0,0019 (-0,17%) Bitcoin EUR
65.068,70 +1.486,37 (+2,34%) CMC Crypto 200
1.475,01 +27,86 (+1,93%)
Sphere Entertainment Co. (SPHR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:18PM EDT. Mercato aperto.
Prezzo d'esercizio:40.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240607C00040000 | 2024-06-03 3:58PM EDT | 2024-06-07 | 0.25 | 0.20 | 0.35 | +0.02 | +8.70% | 1 | 56 | 52.83% |
| SPHR240614C00040000 | 2024-06-04 10:37AM EDT | 2024-06-14 | 0.50 | 0.60 | 0.75 | +0.15 | +42.86% | 1 | 20 | 52.78% |
| SPHR240621C00040000 | 2024-06-04 1:27PM EDT | 2024-06-21 | 0.95 | 1.00 | 1.10 | +0.10 | +11.76% | 4 | 1,301 | 50.68% |
| SPHR240628C00040000 | 2024-05-20 12:27PM EDT | 2024-06-28 | 1.19 | 1.15 | 1.60 | 0.00 | - | - | 10 | 51.47% |
| SPHR240705C00040000 | 2024-06-03 3:36PM EDT | 2024-07-05 | 1.12 | 1.35 | 1.60 | 0.00 | - | 3 | 4 | 50.59% |
| SPHR240719C00040000 | 2024-06-03 12:43PM EDT | 2024-07-19 | 1.60 | 1.85 | 2.05 | 0.00 | - | 4 | 501 | 50.64% |
| SPHR240816C00040000 | 2024-06-04 11:15AM EDT | 2024-08-16 | 2.95 | 2.65 | 3.30 | +0.27 | +10.07% | 24 | 258 | 53.42% |
| SPHR241115C00040000 | 2024-06-03 10:09AM EDT | 2024-11-15 | 4.50 | 5.00 | 5.30 | 0.00 | - | 1 | 18 | 56.93% |
| SPHR250117C00040000 | 2024-05-31 10:50AM EDT | 2025-01-17 | 5.00 | 5.90 | 6.20 | 0.00 | - | 50 | 280 | 55.92% |
| SPHR260116C00040000 | 2024-05-24 12:52PM EDT | 2026-01-16 | 8.94 | 9.20 | 10.60 | 0.00 | - | 5 | 28 | 54.93% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240607P00040000 | 2024-06-03 2:10PM EDT | 2024-06-07 | 2.99 | 1.85 | 2.05 | 0.00 | - | 10 | 10 | 53.71% |
| SPHR240614P00040000 | 2024-05-17 12:46PM EDT | 2024-06-14 | 4.35 | 2.20 | 2.45 | 0.00 | - | 1 | 21 | 54.20% |
| SPHR240621P00040000 | 2024-05-30 1:39PM EDT | 2024-06-21 | 3.90 | 2.50 | 2.70 | 0.00 | - | 1 | 436 | 50.24% |
| SPHR240705P00040000 | 2024-05-24 9:49AM EDT | 2024-07-05 | 4.70 | 2.85 | 4.70 | 0.00 | - | 3 | 3 | 62.06% |
| SPHR240719P00040000 | 2024-06-04 12:10PM EDT | 2024-07-19 | 3.60 | 3.20 | 3.50 | -0.40 | -10.00% | 5 | 122 | 46.63% |
| SPHR240816P00040000 | 2024-05-23 12:35PM EDT | 2024-08-16 | 5.57 | 4.00 | 5.00 | 0.00 | - | 10 | 162 | 51.39% |
| SPHR241115P00040000 | 2024-05-03 10:07AM EDT | 2024-11-15 | 5.30 | 6.40 | 7.30 | 0.00 | - | 2 | 5 | 57.30% |
| SPHR250117P00040000 | 2024-05-23 11:19AM EDT | 2025-01-17 | 7.50 | 6.40 | 6.70 | 0.00 | - | 2 | 82 | 47.51% |
| SPHR260116P00040000 | 2024-05-14 11:42AM EDT | 2026-01-16 | 10.10 | 9.10 | 9.60 | 0.00 | - | 1 | 24 | 44.54% |
© 2024 Yahoo. Tutti i diritti riservati.