Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.302,20 -0,70 (-0,03%) EUR/USD
1,0670 -0,0002 (-0,02%) Bitcoin EUR
56.666,67 -3.458,47 (-5,75%)
Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO250117C00002500 | 2023-05-12 11:20AM EDT | 2.50 | 13.50 | 12.70 | 14.30 | 0.00 | - | - | 1 | 0.00% |
| SONO250117C00005000 | 2023-11-15 3:09PM EDT | 5.00 | 6.80 | 11.40 | 13.70 | 0.00 | - | 1 | 5 | 131.64% |
| SONO250117C00007500 | 2023-12-14 12:22PM EDT | 7.50 | 10.34 | 9.30 | 9.60 | 0.00 | - | 1 | 125 | 50.00% |
| SONO250117C00010000 | 2024-04-19 10:42AM EDT | 10.00 | 7.67 | 5.50 | 8.90 | 0.00 | - | 2 | 173 | 50.78% |
| SONO250117C00012500 | 2024-04-08 1:44PM EDT | 12.50 | 6.85 | 5.50 | 7.60 | 0.00 | - | 4 | 146 | 81.93% |
| SONO250117C00015000 | 2024-04-30 2:40PM EDT | 15.00 | 4.00 | 3.80 | 4.00 | -0.13 | -3.15% | 1 | 272 | 53.27% |
| SONO250117C00017500 | 2024-04-25 9:47AM EDT | 17.50 | 2.67 | 2.55 | 2.65 | 0.00 | - | 8 | 290 | 50.00% |
| SONO250117C00020000 | 2024-04-30 2:18PM EDT | 20.00 | 1.70 | 1.60 | 1.70 | -0.32 | -15.84% | 3 | 577 | 48.44% |
| SONO250117C00022500 | 2024-04-26 2:53PM EDT | 22.50 | 1.14 | 0.95 | 1.10 | 0.00 | - | 149 | 1,161 | 47.66% |
| SONO250117C00025000 | 2024-04-30 10:43AM EDT | 25.00 | 0.73 | 0.60 | 0.75 | -0.02 | -2.67% | 20 | 316 | 48.19% |
| SONO250117C00030000 | 2024-03-22 9:42AM EDT | 30.00 | 0.70 | 0.25 | 0.55 | 0.00 | - | 1 | 149 | 50.59% |
| SONO250117C00035000 | 2024-03-15 10:28AM EDT | 35.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 75 | 589 | 55.66% |
| SONO250117C00040000 | 2024-03-18 10:45AM EDT | 40.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 11 | 136 | 66.75% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO250117P00002500 | 2022-12-05 11:01AM EDT | 2.50 | 0.08 | 0.00 | 0.39 | 0.00 | - | - | 12 | 147.66% |
| SONO250117P00005000 | 2023-10-11 11:15AM EDT | 5.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SONO250117P00007500 | 2024-04-01 3:15PM EDT | 7.50 | 0.10 | 0.05 | 0.50 | 0.00 | - | 11 | 46 | 71.29% |
| SONO250117P00010000 | 2024-04-16 9:30AM EDT | 10.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 314 | 52.05% |
| SONO250117P00012500 | 2024-04-15 3:28PM EDT | 12.50 | 0.80 | 0.65 | 0.80 | 0.00 | - | 3 | 720 | 48.54% |
| SONO250117P00015000 | 2024-04-03 11:58AM EDT | 15.00 | 1.11 | 1.40 | 1.50 | 0.00 | - | 2 | 142 | 43.41% |
| SONO250117P00017500 | 2024-04-09 12:59PM EDT | 17.50 | 2.30 | 2.55 | 2.65 | 0.00 | - | 2 | 76 | 40.33% |
| SONO250117P00020000 | 2024-04-03 12:03PM EDT | 20.00 | 3.11 | 4.10 | 4.30 | 0.00 | - | 2 | 58 | 39.40% |
| SONO250117P00022500 | 2023-09-15 2:42PM EDT | 22.50 | 9.50 | 11.10 | 12.60 | 0.00 | - | 1 | 5 | 140.19% |
| SONO250117P00025000 | 2024-04-30 2:44PM EDT | 25.00 | 8.20 | 8.20 | 10.20 | +0.50 | +6.49% | 1 | 5 | 55.86% |
| SONO250117P00030000 | 2023-04-24 3:57PM EDT | 30.00 | 9.80 | 14.90 | 16.10 | 0.00 | - | 7 | 0 | 94.48% |
