Deutsche Märkte öffnen in 48 Minuten

Sony Group Corporation (SONY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
83,99-0,07 (-0,08%)
Börsenschluss: 04:00PM EDT
83,89 -0,10 (-0,12%)
Nachbörse: 07:46PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SONY240419C000450002023-12-01 4:00PM EDT45.0042.2048.1052.500.00-22949.41%
SONY240419C000500002023-12-19 1:34PM EDT50.0043.2546.5051.000.00-16986.72%
SONY240419C000550002023-12-04 2:06PM EDT55.0031.600.000.000.00-200.00%
SONY240419C000600002024-02-26 12:07PM EDT60.0026.6524.6028.600.00-100318.07%
SONY240419C000650002023-12-01 3:48PM EDT65.0022.9028.6033.000.00-79585.89%
SONY240419C000700002024-03-13 11:08AM EDT70.0018.0712.0015.600.00-12175.29%
SONY240419C000750002024-04-03 10:25AM EDT75.0011.000.000.000.00-200.00%
SONY240419C000800002024-04-09 1:03PM EDT80.004.750.000.000.00-100.00%
SONY240419C000810002024-03-28 12:50PM EDT81.005.500.000.000.00-300.00%
SONY240419C000820002024-04-11 12:10PM EDT82.002.280.000.000.00-500.00%
SONY240419C000830002024-04-12 2:17PM EDT83.001.700.000.000.00-200.00%
SONY240419C000840002024-04-12 1:57PM EDT84.001.040.000.000.00-100.10%
SONY240419C000850002024-04-12 1:49PM EDT85.000.600.000.000.00-1203.13%
SONY240419C000860002024-04-12 3:59PM EDT86.000.390.000.000.00-606.25%
SONY240419C000870002024-04-11 2:34PM EDT87.000.190.000.000.00-2506.25%
SONY240419C000880002024-04-12 9:30AM EDT88.000.150.000.000.00-1012.50%
SONY240419C000890002024-04-08 10:09AM EDT89.000.210.000.000.00-1012.50%
SONY240419C000900002024-04-12 9:32AM EDT90.000.050.000.000.00-2012.50%
SONY240419C000910002024-04-03 11:23AM EDT91.000.270.000.000.00-5012.50%
SONY240419C000920002024-04-09 2:15PM EDT92.000.170.000.000.00-1025.00%
SONY240419C000930002024-03-20 12:21PM EDT93.000.750.000.000.00-1025.00%
SONY240419C000940002024-03-28 9:33AM EDT94.000.150.000.000.00-4025.00%
SONY240419C000950002024-04-09 1:22PM EDT95.000.080.000.000.00-2025.00%
SONY240419C000980002024-03-25 3:27PM EDT98.000.100.000.000.00-1025.00%
SONY240419C001000002024-04-11 12:16PM EDT100.000.060.000.000.00-5025.00%
SONY240419C001050002024-04-03 1:06PM EDT105.000.150.000.000.00-3050.00%
SONY240419C001100002024-04-02 2:39PM EDT110.000.030.000.000.00-3050.00%
SONY240419C001150002024-03-22 10:52AM EDT115.000.040.000.000.00-2050.00%
SONY240419C001200002024-03-22 10:53AM EDT120.000.040.000.000.00-1050.00%
SONY240419C001250002024-02-08 4:28PM EDT125.000.250.000.450.00-1120177.34%
SONY240419C001300002024-02-12 4:35PM EDT130.000.070.000.750.00-36208.98%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SONY240419P000450002024-02-27 10:30AM EDT45.000.100.000.750.00--1308.59%
SONY240419P000500002023-08-30 3:00PM EDT50.000.350.100.550.00-28255.86%
SONY240419P000550002024-01-23 11:49AM EDT55.000.100.000.750.00-11221.29%
SONY240419P000600002023-11-10 10:36AM EDT60.000.400.100.350.00-301,038164.84%
SONY240419P000650002024-03-20 2:22PM EDT65.000.010.000.000.00-1050.00%
SONY240419P000700002024-04-12 3:46PM EDT70.000.080.000.000.00-2025.00%
SONY240419P000750002024-04-01 10:34AM EDT75.000.070.000.000.00-6025.00%
SONY240419P000760002024-04-01 10:34AM EDT76.000.050.000.000.00-3025.00%
SONY240419P000780002024-04-02 9:41AM EDT78.000.100.000.000.00-10012.50%
SONY240419P000790002024-04-09 3:37PM EDT79.000.050.000.000.00-20012.50%
SONY240419P000800002024-04-12 11:24AM EDT80.000.100.000.000.00-1012.50%
SONY240419P000810002024-04-12 9:58AM EDT81.000.170.000.000.00-106.25%
SONY240419P000820002024-04-12 3:59PM EDT82.000.350.000.000.00-406.25%
SONY240419P000830002024-04-12 3:56PM EDT83.000.600.000.000.00-603.13%
SONY240419P000840002024-04-11 10:30AM EDT84.001.300.000.000.00-300.00%
SONY240419P000850002024-04-12 3:42PM EDT85.001.630.000.000.00-900.00%
SONY240419P000860002024-04-04 2:28PM EDT86.001.850.000.000.00-1600.00%
SONY240419P000870002024-04-08 2:22PM EDT87.002.740.000.000.00-500.00%
SONY240419P000880002024-04-10 9:59AM EDT88.003.880.000.000.00-100.00%
SONY240419P000890002024-03-25 10:37AM EDT89.003.860.000.000.00-200.00%
SONY240419P000900002024-04-11 3:14PM EDT90.005.900.000.000.00-200.00%
SONY240419P000950002024-03-14 11:46AM EDT95.008.1010.1012.800.00-2083.98%
SONY240419P001000002024-02-16 11:31AM EDT100.0010.5011.2015.000.00-102240.00%
SONY240419P001050002024-02-07 12:52PM EDT105.008.9015.1019.800.00-200.00%
SONY240419P001100002024-02-13 1:17PM EDT110.0014.2620.6025.200.00-200.00%
SONY240419P001150002023-12-22 10:38AM EDT115.0023.2014.5019.000.00-100.00%
SONY240419P001200002023-11-20 2:46PM EDT120.0032.4828.1031.500.00--00.00%