U.S. markets open in 2 hours 19 minutes
F S&P 500
5,565.75 +19.75 (+0.36%) F Dow Jones
39,586.00 +36.00 (+0.09%) F Nasdaq
20,122.50 +83.00 (+0.41%) E-mini Russell 2000 Index Futur
2,077.40 +17.30 (+0.84%) Petróleo
82.37 +0.63 (+0.77%) Oro
2,346.90 +10.30 (+0.44%)
Sphere Entertainment Co. (SPHR)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240816C00020000 | 2024-01-10 11:35AM EDT | 20.00 | 14.90 | 19.80 | 22.70 | 0.00 | - | - | 0 | 322.75% |
| SPHR240816C00025000 | 2024-05-03 11:43AM EDT | 25.00 | 18.80 | 10.40 | 14.00 | 0.00 | - | 1 | 11 | 128.91% |
| SPHR240816C00030000 | 2024-06-24 3:36PM EDT | 30.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPHR240816C00032500 | 2024-06-26 11:37AM EDT | 32.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 0.00% |
| SPHR240816C00035000 | 2024-06-25 1:06PM EDT | 35.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4,517 | 0.00% |
| SPHR240816C00037500 | 2024-06-26 11:37AM EDT | 37.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 4 | 440 | 3.13% |
| SPHR240816C00040000 | 2024-06-26 9:30AM EDT | 40.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 6.25% |
| SPHR240816C00042500 | 2024-06-27 11:24AM EDT | 42.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2,794 | 12.50% |
| SPHR240816C00045000 | 2024-06-24 1:36PM EDT | 45.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 12.50% |
| SPHR240816C00047500 | 2024-06-18 9:30AM EDT | 47.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| SPHR240816C00050000 | 2024-06-27 12:34PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 26 | 420 | 25.00% |
| SPHR240816C00052500 | 2024-06-06 11:25AM EDT | 52.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| SPHR240816C00055000 | 2024-06-21 9:40AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 25.00% |
| SPHR240816C00057500 | 2024-05-22 3:11PM EDT | 57.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 85.55% |
| SPHR240816C00060000 | 2024-04-23 11:12AM EDT | 60.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 25.00% |
| SPHR240816C00065000 | 2024-04-29 2:46PM EDT | 65.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 1 | 28 | 93.16% |
| SPHR240816C00070000 | 2024-04-01 3:45PM EDT | 70.00 | 1.70 | 0.05 | 1.00 | 0.00 | - | 5 | 26 | 117.58% |
| SPHR240816C00075000 | 2024-04-02 12:48PM EDT | 75.00 | 1.00 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 123.44% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240816P00020000 | 2024-02-12 2:06PM EDT | 20.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 5 | 7 | 110.35% |
| SPHR240816P00022500 | 2024-06-24 3:40PM EDT | 22.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 40 | 25.00% |
| SPHR240816P00025000 | 2024-06-25 1:53PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 25.00% |
| SPHR240816P00027500 | 2024-06-18 3:33PM EDT | 27.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| SPHR240816P00030000 | 2024-06-21 11:38AM EDT | 30.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 12.50% |
| SPHR240816P00032500 | 2024-06-25 10:09AM EDT | 32.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 6.25% |
| SPHR240816P00035000 | 2024-06-12 3:50PM EDT | 35.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 21 | 45 | 0.78% |
| SPHR240816P00037500 | 2024-06-17 2:23PM EDT | 37.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| SPHR240816P00040000 | 2024-06-12 3:50PM EDT | 40.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 20 | 182 | 0.00% |
| SPHR240816P00042500 | 2024-06-14 10:56AM EDT | 42.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| SPHR240816P00045000 | 2024-05-10 2:17PM EDT | 45.00 | 6.70 | 8.00 | 9.50 | 0.00 | - | 3 | 13 | 0.00% |
| SPHR240816P00047500 | 2024-05-23 3:45PM EDT | 47.50 | 12.50 | 12.60 | 16.00 | 0.00 | - | 1 | 3 | 106.59% |
| SPHR240816P00050000 | 2024-05-01 1:35PM EDT | 50.00 | 11.70 | 12.80 | 14.50 | 0.00 | - | 1 | 8 | 0.00% |
| SPHR240816P00052500 | 2024-05-08 10:37AM EDT | 52.50 | 13.10 | 13.90 | 17.70 | 0.00 | - | 1 | 13 | 78.22% |
| SPHR240816P00055000 | 2024-06-07 9:37AM EDT | 55.00 | 18.48 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| SPHR240816P00060000 | 2024-04-17 3:19PM EDT | 60.00 | 21.44 | 22.00 | 25.30 | 0.00 | - | 20 | 17 | 100.39% |
© 2024 Yahoo. Todos los derechos reservados.