Deutsche Märkte geschlossen

Sony Group Corporation (SONY)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
93,44-0,18 (-0,19%)
Börsenschluss: 04:00PM EDT
93,10 -0,34 (-0,36%)
Nachbörse: 06:26PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SONY240920C000750002024-09-06 1:20PM EDT75.0015.6716.4020.500.00-1360.94%
SONY240920C000800002024-09-05 12:41PM EDT80.0014.5011.4015.500.00-1166141.55%
SONY240920C000840002024-08-22 3:44PM EDT84.008.007.7011.500.00--4113.43%
SONY240920C000850002024-08-26 9:50AM EDT85.008.657.0010.500.00-110553.22%
SONY240920C000860002024-08-26 10:38AM EDT86.007.506.009.500.00--199.17%
SONY240920C000870002024-09-06 9:57AM EDT87.004.865.208.500.00-11291.94%
SONY240920C000875002024-09-11 12:52PM EDT87.506.805.407.000.00-110363.82%
SONY240920C000880002024-08-26 12:13PM EDT88.005.605.307.600.00-5659.28%
SONY240920C000890002024-09-10 11:10AM EDT89.004.103.406.500.00-262877.10%
SONY240920C000900002024-09-12 1:46PM EDT90.004.013.703.900.00-437632.28%
SONY240920C000910002024-09-12 12:57PM EDT91.003.101.503.100.00-37731.25%
SONY240920C000920002024-09-11 10:52AM EDT92.001.952.102.250.00-133427.64%
SONY240920C000925002024-09-13 12:31PM EDT92.501.951.751.90+0.19+10.80%114226.86%
SONY240920C000930002024-09-13 3:44PM EDT93.001.431.451.60-0.15-9.49%817726.56%
SONY240920C000940002024-09-13 3:44PM EDT94.000.900.901.00-0.25-21.74%418924.34%
SONY240920C000950002024-09-13 3:51PM EDT95.000.550.550.60-0.20-26.67%2537423.54%
SONY240920C000960002024-09-13 3:56PM EDT96.000.360.300.40-0.14-28.00%258224.81%
SONY240920C000970002024-09-13 3:56PM EDT97.000.200.150.25-0.10-33.33%42625.49%
SONY240920C000975002024-09-13 10:08AM EDT97.500.210.100.20+0.01+5.00%13625.98%
SONY240920C000980002024-09-13 10:48AM EDT98.000.170.050.15-0.07-29.17%2626.07%
SONY240920C000990002024-09-10 1:52PM EDT99.000.110.000.15-0.09-45.00%11830.08%
SONY240920C001000002024-09-12 3:22PM EDT100.000.100.000.400.00-111844.24%
SONY240920C001010002024-09-03 10:59AM EDT101.000.450.000.650.00-6656.84%
SONY240920C001020002024-09-12 11:21AM EDT102.000.050.050.700.00-134051.76%
SONY240920C001050002024-09-13 9:54AM EDT105.000.050.000.750.00-11763.48%
SONY240920C001060002024-09-13 10:09AM EDT106.000.050.000.40-0.52-91.23%20858.01%
SONY240920C001070002024-09-13 10:55AM EDT107.000.050.000.750.00-171070.90%
SONY240920C001100002024-09-13 10:47AM EDT110.000.050.000.150.00-1021359.57%
SONY240920C001150002024-09-03 12:04PM EDT115.000.050.000.750.00--1097.46%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SONY240920P000650002024-08-07 12:31PM EDT65.000.160.000.750.00--9160.94%
SONY240920P000700002024-09-11 10:23AM EDT70.000.050.000.050.00-1485.94%
SONY240920P000750002024-09-13 2:47PM EDT75.000.020.000.25-0.03-60.00%3718885.74%
SONY240920P000780002024-09-13 12:06PM EDT78.000.100.000.10+0.04+66.67%384362.50%
SONY240920P000790002024-09-09 10:38AM EDT79.000.090.000.100.00-42258.59%
SONY240920P000800002024-09-10 9:39AM EDT80.000.050.050.150.00-120661.52%
SONY240920P000810002024-09-06 1:13PM EDT81.000.200.000.150.00-81654.69%
SONY240920P000820002024-09-09 2:47PM EDT82.000.130.000.150.00-13450.78%
SONY240920P000830002024-09-05 11:13AM EDT83.000.540.000.150.00-82453.32%
SONY240920P000840002024-09-12 12:00PM EDT84.000.610.000.150.00-42849.02%
SONY240920P000850002024-09-13 11:23AM EDT85.000.050.000.150.00-120844.63%
SONY240920P000860002024-09-11 10:20AM EDT86.000.230.000.200.00-116143.07%
SONY240920P000870002024-09-13 10:29AM EDT87.000.130.050.15+0.03+30.00%21035.84%
SONY240920P000875002024-09-13 3:28PM EDT87.500.100.050.15-0.60-85.71%15733.59%
SONY240920P000880002024-09-12 9:33AM EDT88.000.250.100.150.00-1931.35%
SONY240920P000890002024-09-13 10:05AM EDT89.000.150.150.20-0.10-40.00%11529.00%
SONY240920P000900002024-09-13 3:06PM EDT90.000.280.200.30-0.07-20.00%613727.54%
SONY240920P000910002024-09-11 10:41AM EDT91.001.070.350.450.00-210826.07%
SONY240920P000920002024-09-10 11:10AM EDT92.001.550.550.700.00-21125525.29%
SONY240920P000925002024-09-13 3:51PM EDT92.500.810.750.85-0.31-27.68%43124.61%
SONY240920P000930002024-09-13 3:28PM EDT93.001.050.901.05-0.32-23.36%236724.41%
SONY240920P000940002024-09-13 3:28PM EDT94.001.551.351.50+0.05+3.33%304623.15%
SONY240920P000950002024-09-11 3:22PM EDT95.002.332.002.150.00-55823.34%
SONY240920P000960002024-09-09 11:19AM EDT96.005.202.704.800.00-113164.36%
SONY240920P000970002024-09-09 10:17AM EDT97.005.203.503.800.00-18025.20%
SONY240920P000975002024-09-11 1:59PM EDT97.504.303.005.000.00-14246.53%
SONY240920P000980002024-09-11 1:59PM EDT98.004.773.605.300.00-12944.43%
SONY240920P000990002024-08-30 10:20AM EDT99.002.534.507.200.00-2271.34%
SONY240920P001000002024-08-28 2:44PM EDT100.004.204.808.500.00-2283.84%
SONY240920P001010002024-08-29 11:20AM EDT101.004.505.709.300.00--084.91%
SONY240920P001020002024-08-28 1:53PM EDT102.005.606.7010.600.00-2097.31%