Mercados españoles abiertos en 4 hrs 31 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.343,84 +269,86 (+0,71%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
84,23 +0,35 (+0,42%) Bitcoin EUR
58.350,64 +1.230,09 (+2,15%)
Sphere Entertainment Co. (SPHR)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240510C00037000 | 2024-05-07 11:53AM EDT | 37.00 | 4.60 | 4.60 | 5.20 | 0.00 | - | 2 | 2 | 260.55% |
| SPHR240510C00038000 | 2024-04-30 3:59PM EDT | 38.00 | 2.70 | 4.00 | 5.60 | 0.00 | - | 7 | 12 | 348.83% |
| SPHR240510C00039000 | 2024-05-09 2:10PM EDT | 39.00 | 2.49 | 3.30 | 3.60 | -0.01 | -0.40% | 3 | 13 | 254.69% |
| SPHR240510C00040000 | 2024-05-09 3:59PM EDT | 40.00 | 2.90 | 2.75 | 3.00 | +0.87 | +42.86% | 200 | 711 | 258.01% |
| SPHR240510C00041000 | 2024-05-09 3:44PM EDT | 41.00 | 1.87 | 2.20 | 2.45 | +0.41 | +28.08% | 73 | 60 | 255.47% |
| SPHR240510C00042000 | 2024-05-09 3:59PM EDT | 42.00 | 1.95 | 1.75 | 2.10 | +0.75 | +62.50% | 475 | 194 | 262.11% |
| SPHR240510C00043000 | 2024-05-09 3:56PM EDT | 43.00 | 1.50 | 1.40 | 2.15 | +0.20 | +15.38% | 222 | 3 | 290.23% |
| SPHR240510C00044000 | 2024-05-09 3:53PM EDT | 44.00 | 1.15 | 1.10 | 1.80 | +0.20 | +21.05% | 3 | 20 | 291.60% |
| SPHR240510C00045000 | 2024-05-09 3:58PM EDT | 45.00 | 0.90 | 0.85 | 1.55 | +0.38 | +73.08% | 24 | 49 | 296.09% |
| SPHR240510C00046000 | 2024-05-09 3:50PM EDT | 46.00 | 0.60 | 0.65 | 0.80 | +0.15 | +33.33% | 43 | 26 | 261.72% |
| SPHR240510C00047000 | 2024-05-09 3:21PM EDT | 47.00 | 0.30 | 0.45 | 1.25 | 0.00 | - | 43 | 543 | 309.57% |
| SPHR240510C00048000 | 2024-05-09 3:56PM EDT | 48.00 | 0.40 | 0.35 | 0.70 | +0.23 | +135.29% | 32 | 83 | 282.81% |
| SPHR240510C00049000 | 2024-05-08 2:44PM EDT | 49.00 | 0.18 | 0.05 | 0.55 | +0.18 | - | - | 328 | 259.77% |
| SPHR240510C00050000 | 2024-05-09 11:23AM EDT | 50.00 | 0.12 | 0.15 | 0.40 | -0.08 | -40.00% | 2 | 23 | 275.00% |
| SPHR240510C00051000 | 2024-05-09 3:46PM EDT | 51.00 | 0.18 | 0.15 | 0.35 | 0.00 | - | 2 | 112 | 288.28% |
| SPHR240510C00052000 | 2024-05-09 3:59PM EDT | 52.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 31 | 2 | 264.06% |
| SPHR240510C00056000 | 2024-05-09 9:45AM EDT | 56.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 10 | 10 | 457.81% |
| SPHR240510C00057000 | 2024-05-09 9:57AM EDT | 57.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 295.31% |
| SPHR240510C00058000 | 2024-05-08 10:50AM EDT | 58.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 75 | 281.25% |
| SPHR240510C00059000 | 2024-05-08 10:48AM EDT | 59.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 26 | 293.75% |
| SPHR240510C00060000 | 2024-05-08 10:48AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 5 | 303.13% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHR240510P00031000 | 2024-05-09 3:21PM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 0 | 279.69% |
| SPHR240510P00032000 | 2024-05-09 3:35PM EDT | 32.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 0 | 271.09% |
| SPHR240510P00033000 | 2024-05-09 2:39PM EDT | 33.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 19 | 0 | 269.53% |
| SPHR240510P00034000 | 2024-05-09 3:59PM EDT | 34.00 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 22 | 3 | 259.38% |
| SPHR240510P00035000 | 2024-05-09 3:59PM EDT | 35.00 | 0.30 | 0.20 | 0.35 | +0.04 | +15.38% | 317 | 1 | 257.42% |
| SPHR240510P00036000 | 2024-05-09 3:41PM EDT | 36.00 | 0.47 | 0.25 | 0.65 | -0.03 | -6.00% | 127 | 108 | 263.28% |
| SPHR240510P00037000 | 2024-05-09 3:44PM EDT | 37.00 | 0.61 | 0.45 | 0.75 | -0.09 | -12.86% | 49 | 16 | 253.52% |
| SPHR240510P00038000 | 2024-05-09 3:52PM EDT | 38.00 | 0.84 | 0.40 | 0.95 | -0.19 | -18.45% | 18 | 15 | 226.17% |
| SPHR240510P00039000 | 2024-05-09 2:36PM EDT | 39.00 | 1.36 | 1.10 | 1.35 | -0.08 | -5.56% | 11 | 39 | 259.38% |
| SPHR240510P00040000 | 2024-05-09 3:55PM EDT | 40.00 | 1.56 | 1.50 | 1.75 | -0.44 | -22.00% | 60 | 12 | 259.38% |
| SPHR240510P00041000 | 2024-05-09 3:54PM EDT | 41.00 | 2.20 | 2.00 | 2.15 | -0.15 | -6.38% | 38 | 31 | 256.64% |
| SPHR240510P00042000 | 2024-05-02 3:36PM EDT | 42.00 | 2.92 | 2.55 | 2.70 | 0.00 | - | - | 2 | 257.42% |
| SPHR240510P00043000 | 2024-05-07 3:20PM EDT | 43.00 | 3.40 | 2.40 | 3.40 | 0.00 | - | 2 | 3 | 216.80% |
| SPHR240510P00044000 | 2024-04-18 10:58AM EDT | 44.00 | 5.70 | 3.60 | 4.10 | 0.00 | - | 1 | 2 | 249.22% |
| SPHR240510P00046000 | 2024-04-15 3:00PM EDT | 46.00 | 6.20 | 4.00 | 5.70 | 0.00 | - | 1 | 5 | 144.14% |
| SPHR240510P00050000 | 2024-04-08 10:12AM EDT | 50.00 | 6.19 | 9.60 | 11.60 | 0.00 | - | - | 1 | 536.33% |
© 2024 Yahoo. Todos los derechos reservados.