Deutsche Märkte öffnen in 6 Stunden 20 Minuten

Sony Group Corporation (SONY)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
82,17-0,72 (-0,87%)
Börsenschluss: 04:00PM EST
82,74 +0,57 (+0,69%)
Nachbörse: 07:54PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SONY230120C000375002021-11-10 6:56AM EST37.5069.7783.0087.400.00-2110.00%
SONY230120C000400002021-11-10 6:56AM EST40.0077.6981.5084.800.00-110.00%
SONY230120C000425002021-11-10 6:56AM EST42.5055.3079.3083.200.00--11,267.97%
SONY230120C000475002021-11-10 6:56AM EST47.5061.0074.2078.300.00--1874.61%
SONY230120C000500002021-10-25 9:53AM EST50.0065.5070.4074.500.00-24749.80%
SONY230120C000550002021-11-10 6:56AM EST55.0054.0067.0070.400.00-11669.82%
SONY230120C000600002022-08-04 2:59PM EST60.0027.4926.2027.800.00-118122.58%
SONY230120C000650002022-08-03 1:39PM EST65.0024.1322.5023.100.00-69111.87%
SONY230120C000675002022-08-08 1:15PM EST67.5019.9220.3021.100.00-620106.20%
SONY230120C000700002022-08-08 1:15PM EST70.0017.7618.1019.000.00-158599.80%
SONY230120C000725002022-08-11 9:18AM EST72.5016.8815.2017.10+3.58+26.92%12490.92%
SONY230120C000750002022-08-05 8:31AM EST75.0014.6014.1014.600.00-25687.28%
SONY230120C000775002021-11-12 10:37AM EST77.5047.0445.1046.500.00-48391.33%
SONY230120C000800002022-07-22 11:23AM EST80.0012.7010.5010.800.00-615177.56%
SONY230120C000825002022-08-10 10:47AM EST82.508.688.909.20-1.92-18.11%812973.85%
SONY230120C000850002022-08-11 8:39AM EST85.007.407.407.70+1.20+19.35%213670.20%
SONY230120C000875002022-08-11 8:42AM EST87.506.106.106.40+1.00+19.61%139667.31%
SONY230120C000900002022-08-11 1:12PM EST90.005.305.005.30+1.15+27.71%1245365.14%
SONY230120C000925002022-08-11 9:31AM EST92.504.204.004.30+0.40+10.53%36762.84%
SONY230120C000950002022-08-11 9:32AM EST95.003.393.203.40+0.09+2.73%4720960.84%
SONY230120C000975002022-08-08 1:16PM EST97.502.402.552.800.00-217259.92%
SONY230120C001000002022-08-11 12:30PM EST100.001.901.952.25+0.40+26.67%241,25158.57%
SONY230120C001050002022-08-10 12:02PM EST105.001.091.151.40+0.19+21.11%283656.62%
SONY230120C001100002022-08-10 9:27AM EST110.000.600.700.90-0.10-14.29%72,30156.06%
SONY230120C001150002022-08-11 1:08PM EST115.000.480.401.00-0.12-20.00%336460.11%
SONY230120C001200002022-08-11 11:57AM EST120.000.400.250.40+0.10+33.33%153,27056.15%
SONY230120C001250002022-08-08 9:34AM EST125.000.300.100.550.00-1036360.84%
SONY230120C001300002022-08-11 1:12PM EST130.000.150.050.30-0.05-25.00%175858.98%
SONY230120C001350002022-07-21 2:09PM EST135.000.550.000.750.00-227371.19%
SONY230120C001400002022-08-08 8:51AM EST140.000.150.050.300.00-581,13066.60%
SONY230120C001450002022-07-27 9:18AM EST145.000.300.000.750.00-139179.10%
SONY230120C001500002022-08-10 11:02AM EST150.000.100.050.150.00-11,01168.16%
SONY230120C001550002022-07-14 9:33AM EST155.000.200.000.250.00-213273.34%
SONY230120C001600002022-01-05 10:42AM EST160.006.705.206.80+1.80+36.73%112173.41%
SONY230120C001650002021-11-30 9:30AM EST165.003.900.000.000.00-15950.00%
SONY230120C001700002022-07-25 1:53PM EST170.000.250.000.250.00-69982.03%
SONY230120C001750002022-08-08 9:49AM EST175.000.050.000.050.00-336071.09%
SONY230120C001800002022-07-14 9:33AM EST180.000.200.000.250.00-54087.50%
SONY230120C001850002021-12-01 1:50PM EST185.002.000.154.000.00-11144.82%
SONY230120C001900002022-07-14 1:31PM EST190.000.100.000.100.00--11683.20%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SONY230120P000375002022-08-02 10:15AM EST37.500.200.000.350.00-115102.34%
SONY230120P000400002021-11-10 6:56AM EST40.000.830.150.500.00--7105.08%
SONY230120P000425002022-08-04 11:06AM EST42.500.300.002.350.00--2128.71%
SONY230120P000450002021-12-08 1:25PM EST45.000.400.050.000.00-2462.11%
SONY230120P000500002022-08-04 11:51AM EST50.000.400.352.500.00-1206107.72%
SONY230120P000550002022-07-18 8:32AM EST55.001.000.552.250.00-554090.77%
SONY230120P000600002022-08-09 9:39AM EST60.000.700.301.300.00-13564.16%
SONY230120P000650002022-08-04 11:05AM EST65.001.301.001.500.00-619058.91%
SONY230120P000675002021-11-10 6:56AM EST67.503.000.851.550.00-387351.37%
SONY230120P000700002022-07-13 8:30AM EST70.003.301.651.850.00-112251.73%
SONY230120P000725002022-08-02 9:10AM EST72.502.322.052.250.00-211349.98%
SONY230120P000750002022-08-09 10:59AM EST75.003.002.552.750.00-418547.17%
SONY230120P000775002022-08-08 11:27AM EST77.503.303.103.300.00-210443.82%
SONY230120P000800002022-08-11 1:38PM EST80.004.103.804.10-0.10-2.38%223841.52%
SONY230120P000825002022-08-04 2:24PM EST82.504.804.605.100.00--29639.45%
SONY230120P000850002022-08-10 11:14AM EST85.005.905.706.00-0.30-4.84%27061835.00%
SONY230120P000875002022-08-10 2:25PM EST87.507.106.907.20+0.20+2.90%110530.90%
SONY230120P000900002022-07-28 1:57PM EST90.007.908.308.600.00-1034925.34%
SONY230120P000925002022-08-10 2:28PM EST92.509.959.8010.10+9.95-14.41%1720.00%
SONY230120P000950002022-07-28 1:57PM EST95.0010.8711.5011.800.00-401070.00%
SONY230120P000975002021-12-20 11:50AM EST97.506.102.204.600.00-1350.00%
SONY230120P001000002022-07-22 9:39AM EST100.0014.3015.3015.800.00-22000.00%
SONY230120P001050002022-07-08 2:44PM EST105.0023.2418.4018.700.00-13630.00%
SONY230120P001100002022-07-05 1:04PM EST110.0030.1023.0023.300.00-703810.00%
SONY230120P001150002022-07-08 2:44PM EST115.0032.7227.5030.000.00-130.00%
SONY230120P001200002022-07-06 8:33AM EST120.0039.4532.5034.900.00-660.00%
SONY230120P001250002021-12-08 1:16PM EST125.0014.8512.8013.400.00-10110.00%
SONY230120P001300002021-11-10 6:56AM EST130.0035.6018.7019.500.00--190.00%
SONY230120P001350002021-11-19 3:50PM EST135.0020.4122.4023.200.00-130.00%
SONY230120P001400002021-11-10 6:56AM EST140.0043.8025.3026.800.00-170.00%
SONY230120P001450002022-01-05 3:47PM EST145.0024.6024.6026.40-24.40-49.80%620.00%
SONY230120P001500002021-11-10 6:56AM EST150.0045.7332.7034.400.00-13100.00%
SONY230120P001550002021-11-05 12:07PM EST155.0036.6538.9041.500.00-110.00%
SONY230120P001700002021-11-10 6:56AM EST170.0069.6149.0050.000.00--10.00%
SONY230120P001750002021-11-10 6:56AM EST175.0074.0952.5054.300.00--10.00%