Deutsche Märkte schließen in 3 Stunden 55 Minuten

Sony Group Corporation (SONY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
83,59-0,16 (-0,19%)
Börsenschluss: 04:00PM EDT
82,99 -0,60 (-0,72%)
Vorbörslich: 07:23AM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SONY240524C000640002024-05-15 9:31AM EDT64.0019.500.000.000.00--00.00%
SONY240524C000680002024-05-13 3:56PM EDT68.008.600.000.000.00-120.00%
SONY240524C000700002024-05-14 3:59PM EDT70.0011.500.000.000.00-770.00%
SONY240524C000710002024-05-13 9:59AM EDT71.006.800.000.000.00-220.00%
SONY240524C000720002024-05-15 1:19PM EDT72.0010.800.000.000.00-560.00%
SONY240524C000730002024-05-14 9:32AM EDT73.008.250.000.000.00-100.00%
SONY240524C000750002024-05-16 12:46PM EDT75.008.600.000.000.00-130.00%
SONY240524C000760002024-05-20 12:14PM EDT76.007.900.000.000.00-1110.00%
SONY240524C000770002024-05-20 2:09PM EDT77.006.000.000.000.00-3370.00%
SONY240524C000780002024-05-20 9:47AM EDT78.006.000.000.000.00-1380.00%
SONY240524C000790002024-05-20 11:31AM EDT79.004.850.000.000.00-1700.00%
SONY240524C000800002024-05-17 1:45PM EDT80.004.000.000.000.00-1730.00%
SONY240524C000810002024-05-17 11:06AM EDT81.003.120.000.000.00-61560.00%
SONY240524C000820002024-05-20 12:57PM EDT82.002.250.000.000.00-9980.00%
SONY240524C000830002024-05-20 3:18PM EDT83.001.200.000.000.00-30830.00%
SONY240524C000840002024-05-20 3:51PM EDT84.000.600.000.000.00-521401.56%
SONY240524C000850002024-05-20 3:32PM EDT85.000.350.000.000.00-192206.25%
SONY240524C000860002024-05-20 3:35PM EDT86.000.200.000.000.00-141256.25%
SONY240524C000870002024-05-20 3:26PM EDT87.000.150.000.000.00-111712.50%
SONY240524C000880002024-05-20 10:16AM EDT88.000.050.000.000.00-331212.50%
SONY240524C000890002024-05-08 12:34PM EDT89.000.550.000.000.00-1412.50%
SONY240524C000900002024-05-20 3:08PM EDT90.000.050.000.000.00-52012.50%
SONY240524C000910002024-05-20 9:41AM EDT91.000.050.000.000.00-1625.00%
SONY240524C000920002024-05-09 9:59AM EDT92.000.200.000.000.00-1225.00%
SONY240524C000930002024-05-20 2:16PM EDT93.000.050.000.000.00-404325.00%
SONY240524C000940002024-05-20 12:42PM EDT94.000.090.000.000.00-1525.00%
SONY240524C000980002024-05-16 11:38AM EDT98.000.050.000.000.00--1225.00%
SONY240524C000990002024-05-16 11:34AM EDT99.000.050.000.000.00--9550.00%
SONY240524C001000002024-05-16 11:34AM EDT100.000.050.000.000.00-1250.00%
SONY240524C001010002024-05-13 3:21PM EDT101.000.100.000.000.00-202050.00%
SONY240524C001050002024-05-13 3:18PM EDT105.000.050.000.000.00-1150.00%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SONY240524P000580002024-05-13 3:17PM EDT58.000.050.000.000.00-101050.00%
SONY240524P000600002024-05-09 10:19AM EDT60.000.100.000.000.00-1150.00%
SONY240524P000640002024-05-13 1:42PM EDT64.000.250.000.000.00-1150.00%
SONY240524P000650002024-05-14 9:33AM EDT65.000.050.000.000.00-1550.00%
SONY240524P000670002024-05-15 2:29PM EDT67.000.050.000.000.00-11550.00%
SONY240524P000680002024-05-13 3:26PM EDT68.000.400.000.000.00-1250.00%
SONY240524P000690002024-05-16 10:44AM EDT69.000.010.000.000.00-57550.00%
SONY240524P000700002024-05-16 10:44AM EDT70.000.050.000.000.00-614250.00%
SONY240524P000710002024-05-16 2:14PM EDT71.000.050.000.000.00-231325.00%
SONY240524P000720002024-05-20 9:34AM EDT72.000.050.000.000.00-1174725.00%
SONY240524P000730002024-05-15 3:59PM EDT73.000.050.000.000.00-11925.00%
SONY240524P000740002024-05-17 3:08PM EDT74.000.050.000.000.00-203325.00%
SONY240524P000750002024-05-20 9:49AM EDT75.000.060.000.000.00-88325.00%
SONY240524P000760002024-05-15 12:52PM EDT76.000.050.000.000.00-137925.00%
SONY240524P000770002024-05-17 10:15AM EDT77.000.050.000.000.00-22625.00%
SONY240524P000780002024-05-20 3:18PM EDT78.000.050.000.000.00-143812.50%
SONY240524P000790002024-05-16 1:10PM EDT79.000.060.000.000.00-2515112.50%
SONY240524P000800002024-05-16 3:35PM EDT80.000.160.000.000.00-47712.50%
SONY240524P000810002024-05-17 3:52PM EDT81.000.100.000.000.00-3816.25%
SONY240524P000820002024-05-20 10:22AM EDT82.000.150.000.000.00-91886.25%
SONY240524P000830002024-05-20 3:31PM EDT83.000.420.000.000.00-324911.56%
SONY240524P000840002024-05-20 3:51PM EDT84.001.000.000.000.00-9740.00%
SONY240524P000850002024-05-20 3:59PM EDT85.001.650.000.000.00-3270.00%
SONY240524P000860002024-05-20 9:36AM EDT86.002.540.000.000.00-220.00%
SONY240524P000870002024-04-26 12:37PM EDT87.005.550.000.000.00-110.00%
SONY240524P000920002024-05-03 12:32PM EDT92.008.100.000.000.00-110.00%