U.S. markets open in 2 hours 23 minutes
F S&P 500
5,566.25 +20.25 (+0.37%) F Dow Jones
39,587.00 +37.00 (+0.09%) F Nasdaq
20,124.00 +84.50 (+0.42%) E-mini Russell 2000 Index Futur
2,077.10 +17.00 (+0.83%) Petróleo
82.36 +0.62 (+0.76%) Oro
2,345.40 +8.80 (+0.38%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR250117C00017500 | 2024-03-26 1:20PM EDT | 17.50 | 29.38 | 22.20 | 25.80 | 0.00 | - | 1 | 1 | 190.04% |
| SPHR250117C00020000 | 2024-02-01 10:32AM EDT | 20.00 | 18.80 | 24.10 | 28.00 | 0.00 | - | 5 | 15 | 247.07% |
| SPHR250117C00022500 | 2024-02-20 12:53PM EDT | 22.50 | 20.90 | 23.90 | 28.50 | 0.00 | - | 3 | 12 | 262.38% |
| SPHR250117C00025000 | 2024-06-18 2:52PM EDT | 25.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPHR250117C00027500 | 2024-06-17 2:36PM EDT | 27.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 0.00% |
| SPHR250117C00030000 | 2024-06-27 2:50PM EDT | 30.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| SPHR250117C00032500 | 2024-05-20 10:09AM EDT | 32.50 | 8.60 | 6.50 | 6.80 | 0.00 | - | 2 | 3 | 51.20% |
| SPHR250117C00035000 | 2024-06-26 3:08PM EDT | 35.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 5 | 1,306 | 0.00% |
| SPHR250117C00037500 | 2024-06-26 3:54PM EDT | 37.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 1.56% |
| SPHR250117C00040000 | 2024-06-27 1:08PM EDT | 40.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 11 | 272 | 3.13% |
| SPHR250117C00042500 | 2024-05-15 11:45AM EDT | 42.50 | 4.95 | 3.00 | 3.20 | 0.00 | - | 10 | 86 | 52.52% |
| SPHR250117C00045000 | 2024-06-24 1:36PM EDT | 45.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 6.25% |
| SPHR250117C00047500 | 2024-06-25 2:06PM EDT | 47.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 12.50% |
| SPHR250117C00050000 | 2024-06-26 1:36PM EDT | 50.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 12.50% |
| SPHR250117C00052500 | 2024-06-18 2:26PM EDT | 52.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 10 | 117 | 12.50% |
| SPHR250117C00055000 | 2024-06-20 1:56PM EDT | 55.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 137 | 12.50% |
| SPHR250117C00057500 | 2024-04-12 10:43AM EDT | 57.50 | 4.10 | 2.25 | 2.45 | 0.00 | - | 90 | 90 | 72.01% |
| SPHR250117C00060000 | 2024-06-21 11:31AM EDT | 60.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 585 | 12.50% |
| SPHR250117C00065000 | 2024-06-20 10:51AM EDT | 65.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 12.50% |
| SPHR250117C00070000 | 2024-06-10 11:23AM EDT | 70.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 25.00% |
| SPHR250117C00075000 | 2024-06-14 11:26AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 25.00% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR250117P00015000 | 2024-03-08 3:05PM EDT | 15.00 | 0.50 | 0.10 | 0.80 | 0.00 | - | 5 | 12 | 79.69% |
| SPHR250117P00017500 | 2024-02-29 2:00PM EDT | 17.50 | 0.73 | 0.15 | 0.90 | 0.00 | - | 7 | 16 | 69.82% |
| SPHR250117P00020000 | 2024-02-27 4:49PM EDT | 20.00 | 1.20 | 0.45 | 1.90 | 0.00 | - | 1 | 162 | 74.85% |
| SPHR250117P00022500 | 2024-05-31 11:29AM EDT | 22.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| SPHR250117P00025000 | 2024-06-24 12:36PM EDT | 25.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 12.50% |
| SPHR250117P00027500 | 2024-06-25 3:20PM EDT | 27.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 5 | 1,044 | 6.25% |
| SPHR250117P00030000 | 2024-06-06 12:42PM EDT | 30.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 6.25% |
| SPHR250117P00032500 | 2024-05-30 10:47AM EDT | 32.50 | 3.76 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 3.13% |
| SPHR250117P00035000 | 2024-05-30 10:33AM EDT | 35.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 20 | 52 | 0.39% |
| SPHR250117P00037500 | 2024-05-14 12:13PM EDT | 37.50 | 6.08 | 6.00 | 6.30 | 0.00 | - | 1 | 5 | 47.39% |
| SPHR250117P00040000 | 2024-06-26 10:26AM EDT | 40.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| SPHR250117P00042500 | 2024-06-06 2:48PM EDT | 42.50 | 8.42 | 0.00 | 0.00 | 0.00 | - | 50 | 58 | 0.00% |
| SPHR250117P00045000 | 2024-05-30 1:25PM EDT | 45.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| SPHR250117P00047500 | 2024-06-07 1:59PM EDT | 47.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPHR250117P00050000 | 2024-06-03 3:41PM EDT | 50.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| SPHR250117P00065000 | 2024-03-08 12:48PM EDT | 65.00 | 19.89 | 20.40 | 20.90 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.