Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
53.932,91 +1.349,24 (+2,57%)
Sony Group Corporation (SONY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240920C00075000 | 2024-09-06 1:20PM EDT | 75.00 | 15.67 | 16.40 | 20.50 | 0.00 | - | 1 | 3 | 60.94% |
| SONY240920C00080000 | 2024-09-05 12:41PM EDT | 80.00 | 14.50 | 11.40 | 15.50 | 0.00 | - | 1 | 166 | 141.55% |
| SONY240920C00084000 | 2024-08-22 3:44PM EDT | 84.00 | 8.00 | 7.70 | 11.50 | 0.00 | - | - | 4 | 113.43% |
| SONY240920C00085000 | 2024-08-26 9:50AM EDT | 85.00 | 8.65 | 7.00 | 10.50 | 0.00 | - | 1 | 105 | 53.22% |
| SONY240920C00086000 | 2024-08-26 10:38AM EDT | 86.00 | 7.50 | 6.00 | 9.50 | 0.00 | - | - | 1 | 99.17% |
| SONY240920C00087000 | 2024-09-06 9:57AM EDT | 87.00 | 4.86 | 5.20 | 8.50 | 0.00 | - | 1 | 12 | 91.94% |
| SONY240920C00087500 | 2024-09-11 12:52PM EDT | 87.50 | 6.80 | 5.40 | 7.00 | 0.00 | - | 1 | 103 | 63.82% |
| SONY240920C00088000 | 2024-08-26 12:13PM EDT | 88.00 | 5.60 | 5.30 | 7.60 | 0.00 | - | 5 | 6 | 59.28% |
| SONY240920C00089000 | 2024-09-10 11:10AM EDT | 89.00 | 4.10 | 3.40 | 6.50 | 0.00 | - | 26 | 28 | 77.10% |
| SONY240920C00090000 | 2024-09-12 1:46PM EDT | 90.00 | 4.01 | 3.70 | 3.90 | 0.00 | - | 4 | 376 | 32.28% |
| SONY240920C00091000 | 2024-09-12 12:57PM EDT | 91.00 | 3.10 | 1.50 | 3.10 | 0.00 | - | 3 | 77 | 31.25% |
| SONY240920C00092000 | 2024-09-11 10:52AM EDT | 92.00 | 1.95 | 2.10 | 2.25 | 0.00 | - | 13 | 34 | 27.64% |
| SONY240920C00092500 | 2024-09-13 12:31PM EDT | 92.50 | 1.95 | 1.75 | 1.90 | +0.19 | +10.80% | 1 | 142 | 26.86% |
| SONY240920C00093000 | 2024-09-13 3:44PM EDT | 93.00 | 1.43 | 1.45 | 1.60 | -0.15 | -9.49% | 8 | 177 | 26.56% |
| SONY240920C00094000 | 2024-09-13 3:44PM EDT | 94.00 | 0.90 | 0.90 | 1.00 | -0.25 | -21.74% | 41 | 89 | 24.34% |
| SONY240920C00095000 | 2024-09-13 3:51PM EDT | 95.00 | 0.55 | 0.55 | 0.60 | -0.20 | -26.67% | 25 | 374 | 23.54% |
| SONY240920C00096000 | 2024-09-13 3:56PM EDT | 96.00 | 0.36 | 0.30 | 0.40 | -0.14 | -28.00% | 25 | 82 | 24.81% |
| SONY240920C00097000 | 2024-09-13 3:56PM EDT | 97.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 4 | 26 | 25.49% |
| SONY240920C00097500 | 2024-09-13 10:08AM EDT | 97.50 | 0.21 | 0.10 | 0.20 | +0.01 | +5.00% | 1 | 36 | 25.98% |
| SONY240920C00098000 | 2024-09-13 10:48AM EDT | 98.00 | 0.17 | 0.05 | 0.15 | -0.07 | -29.17% | 2 | 6 | 26.07% |
| SONY240920C00099000 | 2024-09-10 1:52PM EDT | 99.00 | 0.11 | 0.00 | 0.15 | -0.09 | -45.00% | 1 | 18 | 30.08% |
| SONY240920C00100000 | 2024-09-12 3:22PM EDT | 100.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 118 | 44.24% |
| SONY240920C00101000 | 2024-09-03 10:59AM EDT | 101.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 6 | 6 | 56.84% |
| SONY240920C00102000 | 2024-09-12 11:21AM EDT | 102.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 13 | 40 | 51.76% |
| SONY240920C00105000 | 2024-09-13 9:54AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 63.48% |
| SONY240920C00106000 | 2024-09-13 10:09AM EDT | 106.00 | 0.05 | 0.00 | 0.40 | -0.52 | -91.23% | 20 | 8 | 58.01% |
| SONY240920C00107000 | 2024-09-13 10:55AM EDT | 107.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 17 | 10 | 70.90% |
| SONY240920C00110000 | 2024-09-13 10:47AM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 102 | 13 | 59.57% |
| SONY240920C00115000 | 2024-09-03 12:04PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 97.46% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240920P00065000 | 2024-08-07 12:31PM EDT | 65.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 9 | 160.94% |
| SONY240920P00070000 | 2024-09-11 10:23AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 85.94% |
| SONY240920P00075000 | 2024-09-13 2:47PM EDT | 75.00 | 0.02 | 0.00 | 0.25 | -0.03 | -60.00% | 37 | 188 | 85.74% |
| SONY240920P00078000 | 2024-09-13 12:06PM EDT | 78.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 38 | 43 | 62.50% |
| SONY240920P00079000 | 2024-09-09 10:38AM EDT | 79.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 4 | 22 | 58.59% |
| SONY240920P00080000 | 2024-09-10 9:39AM EDT | 80.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 206 | 61.52% |
| SONY240920P00081000 | 2024-09-06 1:13PM EDT | 81.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 8 | 16 | 54.69% |
| SONY240920P00082000 | 2024-09-09 2:47PM EDT | 82.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 34 | 50.78% |
| SONY240920P00083000 | 2024-09-05 11:13AM EDT | 83.00 | 0.54 | 0.00 | 0.15 | 0.00 | - | 8 | 24 | 53.32% |
| SONY240920P00084000 | 2024-09-12 12:00PM EDT | 84.00 | 0.61 | 0.00 | 0.15 | 0.00 | - | 4 | 28 | 49.02% |
| SONY240920P00085000 | 2024-09-13 11:23AM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 208 | 44.63% |
| SONY240920P00086000 | 2024-09-11 10:20AM EDT | 86.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 1 | 161 | 43.07% |
| SONY240920P00087000 | 2024-09-13 10:29AM EDT | 87.00 | 0.13 | 0.05 | 0.15 | +0.03 | +30.00% | 2 | 10 | 35.84% |
| SONY240920P00087500 | 2024-09-13 3:28PM EDT | 87.50 | 0.10 | 0.05 | 0.15 | -0.60 | -85.71% | 1 | 57 | 33.59% |
| SONY240920P00088000 | 2024-09-12 9:33AM EDT | 88.00 | 0.25 | 0.10 | 0.15 | 0.00 | - | 1 | 9 | 31.35% |
| SONY240920P00089000 | 2024-09-13 10:05AM EDT | 89.00 | 0.15 | 0.15 | 0.20 | -0.10 | -40.00% | 1 | 15 | 29.00% |
| SONY240920P00090000 | 2024-09-13 3:06PM EDT | 90.00 | 0.28 | 0.20 | 0.30 | -0.07 | -20.00% | 6 | 137 | 27.54% |
| SONY240920P00091000 | 2024-09-11 10:41AM EDT | 91.00 | 1.07 | 0.35 | 0.45 | 0.00 | - | 2 | 108 | 26.07% |
| SONY240920P00092000 | 2024-09-10 11:10AM EDT | 92.00 | 1.55 | 0.55 | 0.70 | 0.00 | - | 211 | 255 | 25.29% |
| SONY240920P00092500 | 2024-09-13 3:51PM EDT | 92.50 | 0.81 | 0.75 | 0.85 | -0.31 | -27.68% | 4 | 31 | 24.61% |
| SONY240920P00093000 | 2024-09-13 3:28PM EDT | 93.00 | 1.05 | 0.90 | 1.05 | -0.32 | -23.36% | 23 | 67 | 24.41% |
| SONY240920P00094000 | 2024-09-13 3:28PM EDT | 94.00 | 1.55 | 1.35 | 1.50 | +0.05 | +3.33% | 30 | 46 | 23.15% |
| SONY240920P00095000 | 2024-09-11 3:22PM EDT | 95.00 | 2.33 | 2.00 | 2.15 | 0.00 | - | 5 | 58 | 23.34% |
| SONY240920P00096000 | 2024-09-09 11:19AM EDT | 96.00 | 5.20 | 2.70 | 4.80 | 0.00 | - | 1 | 131 | 64.36% |
| SONY240920P00097000 | 2024-09-09 10:17AM EDT | 97.00 | 5.20 | 3.50 | 3.80 | 0.00 | - | 1 | 80 | 25.20% |
| SONY240920P00097500 | 2024-09-11 1:59PM EDT | 97.50 | 4.30 | 3.00 | 5.00 | 0.00 | - | 1 | 42 | 46.53% |
| SONY240920P00098000 | 2024-09-11 1:59PM EDT | 98.00 | 4.77 | 3.60 | 5.30 | 0.00 | - | 1 | 29 | 44.43% |
| SONY240920P00099000 | 2024-08-30 10:20AM EDT | 99.00 | 2.53 | 4.50 | 7.20 | 0.00 | - | 2 | 2 | 71.34% |
| SONY240920P00100000 | 2024-08-28 2:44PM EDT | 100.00 | 4.20 | 4.80 | 8.50 | 0.00 | - | 2 | 2 | 83.84% |
| SONY240920P00101000 | 2024-08-29 11:20AM EDT | 101.00 | 4.50 | 5.70 | 9.30 | 0.00 | - | - | 0 | 84.91% |
| SONY240920P00102000 | 2024-08-28 1:53PM EDT | 102.00 | 5.60 | 6.70 | 10.60 | 0.00 | - | 2 | 0 | 97.31% |
