Deutsche Märkte öffnen in 3 Stunden 7 Minuten
Nikkei 225
27.511,20 +565,53 (+2,10%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.206,93 +236,93 (+0,91%) CMC Crypto 200
615,94 +10,89 (+1,80%) Nasdaq Compositive
11.860,11 +184,57 (+1,58%) S&P 500
4.002,87 +51,30 (+1,30%)
Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230324C00012000 | 2023-03-13 12:14PM EDT | 12.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SONO230324C00015000 | 2023-02-13 4:08PM EDT | 15.00 | 6.24 | 2.58 | 5.60 | 0.00 | - | - | 39 | 446.88% |
| SONO230324C00016000 | 2023-03-20 1:38PM EDT | 16.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO230324C00017000 | 2023-03-17 3:55PM EDT | 17.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SONO230324C00018000 | 2023-03-21 9:30AM EDT | 18.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO230324C00018500 | 2023-03-15 12:49PM EDT | 18.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SONO230324C00019000 | 2023-03-21 11:35AM EDT | 19.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SONO230324C00019500 | 2023-03-21 2:27PM EDT | 19.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SONO230324C00020000 | 2023-03-21 10:31AM EDT | 20.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 6.25% |
| SONO230324C00020500 | 2023-03-21 2:08PM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SONO230324C00021000 | 2023-03-21 9:52AM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SONO230324C00022000 | 2023-03-20 10:08AM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SONO230324C00022500 | 2023-03-17 3:50PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SONO230324C00023000 | 2023-03-06 11:23AM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SONO230324C00024000 | 2023-02-15 4:54PM EDT | 24.00 | 0.24 | 0.00 | 0.06 | 0.00 | - | 1 | 6 | 121.88% |
| SONO230324C00025000 | 2023-03-08 2:13PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| SONO230324C00026000 | 2023-02-14 4:38PM EDT | 26.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 280.86% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230324P00013000 | 2023-03-06 12:04PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SONO230324P00014000 | 2023-03-06 12:06PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SONO230324P00015000 | 2023-03-15 1:31PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SONO230324P00016000 | 2023-03-20 2:55PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| SONO230324P00016500 | 2023-03-13 11:25AM EDT | 16.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SONO230324P00018000 | 2023-03-10 1:30PM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SONO230324P00018500 | 2023-03-21 3:50PM EDT | 18.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SONO230324P00019000 | 2023-03-20 10:19AM EDT | 19.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| SONO230324P00019500 | 2023-03-21 3:50PM EDT | 19.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 1.56% |
| SONO230324P00020000 | 2023-03-21 3:06PM EDT | 20.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SONO230324P00020500 | 2023-03-17 1:23PM EDT | 20.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO230324P00021000 | 2023-03-10 2:52PM EDT | 21.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO230324P00022500 | 2023-03-13 10:55AM EDT | 22.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SONO230324P00023000 | 2023-03-13 3:33PM EDT | 23.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SONO230324P00023500 | 2023-03-09 1:22PM EDT | 23.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SONO230324P00024000 | 2023-03-06 12:05PM EDT | 24.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
