Deutsche Märkte öffnen in 6 Stunden 53 Minuten

Sony Group Corporation (SONY)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
93,11-0,33 (-0,35%)
Börsenschluss: 04:00PM EDT
92,73 -0,38 (-0,41%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SONY240920C000750002024-09-06 1:20PM EDT75.0015.6716.4018.300.00-13121.09%
SONY240920C000800002024-09-05 12:41PM EDT80.0014.5011.1015.400.00-116685.16%
SONY240920C000840002024-08-22 3:44PM EDT84.008.007.7011.200.00--476.95%
SONY240920C000850002024-08-26 9:50AM EDT85.008.656.3010.300.00-110560.55%
SONY240920C000860002024-08-26 10:38AM EDT86.007.505.309.200.00--150.68%
SONY240920C000870002024-09-06 9:57AM EDT87.004.865.008.300.00-11266.21%
SONY240920C000875002024-09-11 12:52PM EDT87.506.805.206.800.00-110355.86%
SONY240920C000880002024-08-26 12:13PM EDT88.005.604.905.900.00-5668.21%
SONY240920C000890002024-09-16 1:35PM EDT89.004.194.204.50+0.09+2.20%22845.12%
SONY240920C000900002024-09-12 1:46PM EDT90.004.013.303.500.00-437637.70%
SONY240920C000910002024-09-12 12:57PM EDT91.002.401.802.65-0.70-22.58%37734.82%
SONY240920C000920002024-09-11 10:52AM EDT92.001.951.751.900.00-133432.81%
SONY240920C000925002024-09-16 10:56AM EDT92.501.351.401.55-0.60-30.77%514231.49%
SONY240920C000930002024-09-16 3:56PM EDT93.001.191.101.25-0.24-16.78%1418130.71%
SONY240920C000940002024-09-16 3:57PM EDT94.000.750.650.75-0.15-16.67%1111329.20%
SONY240920C000950002024-09-16 3:49PM EDT95.000.450.350.45-0.10-18.18%1136629.49%
SONY240920C000960002024-09-13 3:56PM EDT96.000.360.200.300.00-2510731.54%
SONY240920C000970002024-09-16 2:47PM EDT97.000.140.100.15-0.06-30.00%52830.86%
SONY240920C000975002024-09-13 10:08AM EDT97.500.210.050.150.00-13633.59%
SONY240920C000980002024-09-16 9:38AM EDT98.000.050.050.15-0.12-70.59%1836.33%
SONY240920C000990002024-09-13 2:23PM EDT99.000.110.000.450.00-11956.93%
SONY240920C001000002024-09-12 3:22PM EDT100.000.100.050.450.00-111852.93%
SONY240920C001010002024-09-03 10:59AM EDT101.000.450.000.650.00-6662.50%
SONY240920C001020002024-09-16 2:57PM EDT102.000.050.000.150.00-754056.25%
SONY240920C001050002024-09-13 9:54AM EDT105.000.050.000.750.00-11685.94%
SONY240920C001060002024-09-13 10:09AM EDT106.000.050.000.750.00-202890.82%
SONY240920C001070002024-09-13 10:55AM EDT107.000.050.000.750.00-172795.61%
SONY240920C001080002024-09-13 10:10AM EDT108.000.06-0.750.00--45120.80%
SONY240920C001090002024-09-13 10:55AM EDT109.000.05-0.200.00--2291.41%
SONY240920C001100002024-09-13 10:51AM EDT110.000.050.000.100.00-10211575.39%
SONY240920C001150002024-09-03 12:04PM EDT115.000.050.000.750.00--10130.66%
SONY240920C001400002024-09-13 9:30AM EDT140.000.05-0.050.00--1161.72%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SONY240920P000650002024-08-07 12:31PM EDT65.000.160.000.750.00--9211.33%
SONY240920P000700002024-09-11 10:23AM EDT70.000.050.000.100.00-14123.44%
SONY240920P000750002024-09-13 2:47PM EDT75.000.020.000.100.00-3722596.88%
SONY240920P000760002024-09-13 10:13AM EDT76.000.05-0.950.00--33170.31%
SONY240920P000770002024-09-13 10:27AM EDT77.000.05-0.100.00--4396.48%
SONY240920P000780002024-09-13 12:06PM EDT78.000.100.000.100.00-388181.25%
SONY240920P000790002024-09-16 3:16PM EDT79.000.050.000.15-0.04-44.44%642281.25%
SONY240920P000800002024-09-16 10:16AM EDT80.000.050.000.050.00-16820664.84%
SONY240920P000810002024-09-16 10:21AM EDT81.000.050.000.10-0.15-75.00%1411666.41%
SONY240920P000820002024-09-16 2:48PM EDT82.000.050.000.10-0.08-61.54%523461.33%
SONY240920P000830002024-09-05 11:13AM EDT83.000.540.000.100.00-82456.25%
SONY240920P000840002024-09-16 2:55PM EDT84.000.260.000.20-0.35-57.38%82858.20%
SONY240920P000850002024-09-13 11:23AM EDT85.000.050.000.300.00-120857.32%
SONY240920P000860002024-09-11 10:20AM EDT86.000.230.050.200.00-116155.18%
SONY240920P000870002024-09-16 3:16PM EDT87.000.150.050.15+0.02+15.38%41245.61%
SONY240920P000875002024-09-13 3:28PM EDT87.500.100.050.150.00-15842.58%
SONY240920P000880002024-09-16 2:56PM EDT88.000.130.100.15-0.12-48.00%10939.65%
SONY240920P000890002024-09-13 10:05AM EDT89.000.150.150.200.00-11436.33%
SONY240920P000900002024-09-16 11:16AM EDT90.000.300.200.30+0.02+7.14%414034.18%
SONY240920P000910002024-09-16 12:54PM EDT91.000.450.400.45-0.62-57.94%310831.93%
SONY240920P000920002024-09-16 9:30AM EDT92.000.500.600.70-1.05-67.74%225530.32%
SONY240920P000925002024-09-16 10:11AM EDT92.500.850.750.90+0.04+4.94%32830.47%
SONY240920P000930002024-09-13 3:28PM EDT93.001.050.951.100.00-236029.69%
SONY240920P000940002024-09-16 1:04PM EDT94.001.651.501.65+0.10+6.45%26629.44%
SONY240920P000950002024-09-11 3:22PM EDT95.002.332.202.350.00-55829.79%
SONY240920P000960002024-09-16 1:43PM EDT96.003.203.003.20-2.00-38.46%113131.93%
SONY240920P000970002024-09-09 10:17AM EDT97.005.203.705.900.00-18059.57%
SONY240920P000975002024-09-11 1:59PM EDT97.504.303.005.000.00-14253.32%
SONY240920P000980002024-09-11 1:59PM EDT98.004.773.105.400.00-12952.98%
SONY240920P000990002024-08-30 10:20AM EDT99.002.534.007.700.00-22102.25%
SONY240920P001000002024-08-28 2:44PM EDT100.004.205.008.800.00-22112.94%
SONY240920P001010002024-08-29 11:20AM EDT101.004.506.0010.000.00--0126.37%
SONY240920P001020002024-08-28 1:53PM EDT102.005.607.0011.000.00-2052.73%