Deutsche Märkte öffnen in 6 Stunden 53 Minuten
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.622,08 +228,30 (+0,55%) Bitcoin EUR
52.346,02 -840,35 (-1,58%) XRP EUR
0,53 +0,01 (+2,66%) Nasdaq Compositive
17.592,13 -91,85 (-0,52%) S&P 500
5.633,09 +7,07 (+0,13%)
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 | 18.30 | 0.00 | - | 1 | 3 | 121.09% |
| SONY240920C00080000 | 2024-09-05 12:41PM EDT | 80.00 | 14.50 | 11.10 | 15.40 | 0.00 | - | 1 | 166 | 85.16% |
| SONY240920C00084000 | 2024-08-22 3:44PM EDT | 84.00 | 8.00 | 7.70 | 11.20 | 0.00 | - | - | 4 | 76.95% |
| SONY240920C00085000 | 2024-08-26 9:50AM EDT | 85.00 | 8.65 | 6.30 | 10.30 | 0.00 | - | 1 | 105 | 60.55% |
| SONY240920C00086000 | 2024-08-26 10:38AM EDT | 86.00 | 7.50 | 5.30 | 9.20 | 0.00 | - | - | 1 | 50.68% |
| SONY240920C00087000 | 2024-09-06 9:57AM EDT | 87.00 | 4.86 | 5.00 | 8.30 | 0.00 | - | 1 | 12 | 66.21% |
| SONY240920C00087500 | 2024-09-11 12:52PM EDT | 87.50 | 6.80 | 5.20 | 6.80 | 0.00 | - | 1 | 103 | 55.86% |
| SONY240920C00088000 | 2024-08-26 12:13PM EDT | 88.00 | 5.60 | 4.90 | 5.90 | 0.00 | - | 5 | 6 | 68.21% |
| SONY240920C00089000 | 2024-09-16 1:35PM EDT | 89.00 | 4.19 | 4.20 | 4.50 | +0.09 | +2.20% | 2 | 28 | 45.12% |
| SONY240920C00090000 | 2024-09-12 1:46PM EDT | 90.00 | 4.01 | 3.30 | 3.50 | 0.00 | - | 4 | 376 | 37.70% |
| SONY240920C00091000 | 2024-09-12 12:57PM EDT | 91.00 | 2.40 | 1.80 | 2.65 | -0.70 | -22.58% | 3 | 77 | 34.82% |
| SONY240920C00092000 | 2024-09-11 10:52AM EDT | 92.00 | 1.95 | 1.75 | 1.90 | 0.00 | - | 13 | 34 | 32.81% |
| SONY240920C00092500 | 2024-09-16 10:56AM EDT | 92.50 | 1.35 | 1.40 | 1.55 | -0.60 | -30.77% | 5 | 142 | 31.49% |
| SONY240920C00093000 | 2024-09-16 3:56PM EDT | 93.00 | 1.19 | 1.10 | 1.25 | -0.24 | -16.78% | 14 | 181 | 30.71% |
| SONY240920C00094000 | 2024-09-16 3:57PM EDT | 94.00 | 0.75 | 0.65 | 0.75 | -0.15 | -16.67% | 11 | 113 | 29.20% |
| SONY240920C00095000 | 2024-09-16 3:49PM EDT | 95.00 | 0.45 | 0.35 | 0.45 | -0.10 | -18.18% | 11 | 366 | 29.49% |
| SONY240920C00096000 | 2024-09-13 3:56PM EDT | 96.00 | 0.36 | 0.20 | 0.30 | 0.00 | - | 25 | 107 | 31.54% |
| SONY240920C00097000 | 2024-09-16 2:47PM EDT | 97.00 | 0.14 | 0.10 | 0.15 | -0.06 | -30.00% | 5 | 28 | 30.86% |
| SONY240920C00097500 | 2024-09-13 10:08AM EDT | 97.50 | 0.21 | 0.05 | 0.15 | 0.00 | - | 1 | 36 | 33.59% |
| SONY240920C00098000 | 2024-09-16 9:38AM EDT | 98.00 | 0.05 | 0.05 | 0.15 | -0.12 | -70.59% | 1 | 8 | 36.33% |
| SONY240920C00099000 | 2024-09-13 2:23PM EDT | 99.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 1 | 19 | 56.93% |
| SONY240920C00100000 | 2024-09-12 3:22PM EDT | 100.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 1 | 118 | 52.93% |
| SONY240920C00101000 | 2024-09-03 10:59AM EDT | 101.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 6 | 6 | 62.50% |
| SONY240920C00102000 | 2024-09-16 2:57PM EDT | 102.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 75 | 40 | 56.25% |
| SONY240920C00105000 | 2024-09-13 9:54AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 85.94% |
| SONY240920C00106000 | 2024-09-13 10:09AM EDT | 106.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 28 | 90.82% |
| SONY240920C00107000 | 2024-09-13 10:55AM EDT | 107.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 17 | 27 | 95.61% |
| SONY240920C00108000 | 2024-09-13 10:10AM EDT | 108.00 | 0.06 | - | 0.75 | 0.00 | - | - | 45 | 120.80% |
| SONY240920C00109000 | 2024-09-13 10:55AM EDT | 109.00 | 0.05 | - | 0.20 | 0.00 | - | - | 22 | 91.41% |
| SONY240920C00110000 | 2024-09-13 10:51AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 102 | 115 | 75.39% |
| SONY240920C00115000 | 2024-09-03 12:04PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 130.66% |
| SONY240920C00140000 | 2024-09-13 9:30AM EDT | 140.00 | 0.05 | - | 0.05 | 0.00 | - | - | 1 | 161.72% |
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 | 211.33% |
| SONY240920P00070000 | 2024-09-11 10:23AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 123.44% |
| SONY240920P00075000 | 2024-09-13 2:47PM EDT | 75.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 37 | 225 | 96.88% |
| SONY240920P00076000 | 2024-09-13 10:13AM EDT | 76.00 | 0.05 | - | 0.95 | 0.00 | - | - | 33 | 170.31% |
| SONY240920P00077000 | 2024-09-13 10:27AM EDT | 77.00 | 0.05 | - | 0.10 | 0.00 | - | - | 43 | 96.48% |
| SONY240920P00078000 | 2024-09-13 12:06PM EDT | 78.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 38 | 81 | 81.25% |
| SONY240920P00079000 | 2024-09-16 3:16PM EDT | 79.00 | 0.05 | 0.00 | 0.15 | -0.04 | -44.44% | 64 | 22 | 81.25% |
| SONY240920P00080000 | 2024-09-16 10:16AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 168 | 206 | 64.84% |
| SONY240920P00081000 | 2024-09-16 10:21AM EDT | 81.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 141 | 16 | 66.41% |
| SONY240920P00082000 | 2024-09-16 2:48PM EDT | 82.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 52 | 34 | 61.33% |
| SONY240920P00083000 | 2024-09-05 11:13AM EDT | 83.00 | 0.54 | 0.00 | 0.10 | 0.00 | - | 8 | 24 | 56.25% |
| SONY240920P00084000 | 2024-09-16 2:55PM EDT | 84.00 | 0.26 | 0.00 | 0.20 | -0.35 | -57.38% | 8 | 28 | 58.20% |
| SONY240920P00085000 | 2024-09-13 11:23AM EDT | 85.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 208 | 57.32% |
| SONY240920P00086000 | 2024-09-11 10:20AM EDT | 86.00 | 0.23 | 0.05 | 0.20 | 0.00 | - | 1 | 161 | 55.18% |
| SONY240920P00087000 | 2024-09-16 3:16PM EDT | 87.00 | 0.15 | 0.05 | 0.15 | +0.02 | +15.38% | 4 | 12 | 45.61% |
| SONY240920P00087500 | 2024-09-13 3:28PM EDT | 87.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 58 | 42.58% |
| SONY240920P00088000 | 2024-09-16 2:56PM EDT | 88.00 | 0.13 | 0.10 | 0.15 | -0.12 | -48.00% | 10 | 9 | 39.65% |
| SONY240920P00089000 | 2024-09-13 10:05AM EDT | 89.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 1 | 14 | 36.33% |
| SONY240920P00090000 | 2024-09-16 11:16AM EDT | 90.00 | 0.30 | 0.20 | 0.30 | +0.02 | +7.14% | 4 | 140 | 34.18% |
| SONY240920P00091000 | 2024-09-16 12:54PM EDT | 91.00 | 0.45 | 0.40 | 0.45 | -0.62 | -57.94% | 3 | 108 | 31.93% |
| SONY240920P00092000 | 2024-09-16 9:30AM EDT | 92.00 | 0.50 | 0.60 | 0.70 | -1.05 | -67.74% | 2 | 255 | 30.32% |
| SONY240920P00092500 | 2024-09-16 10:11AM EDT | 92.50 | 0.85 | 0.75 | 0.90 | +0.04 | +4.94% | 3 | 28 | 30.47% |
| SONY240920P00093000 | 2024-09-13 3:28PM EDT | 93.00 | 1.05 | 0.95 | 1.10 | 0.00 | - | 23 | 60 | 29.69% |
| SONY240920P00094000 | 2024-09-16 1:04PM EDT | 94.00 | 1.65 | 1.50 | 1.65 | +0.10 | +6.45% | 2 | 66 | 29.44% |
| SONY240920P00095000 | 2024-09-11 3:22PM EDT | 95.00 | 2.33 | 2.20 | 2.35 | 0.00 | - | 5 | 58 | 29.79% |
| SONY240920P00096000 | 2024-09-16 1:43PM EDT | 96.00 | 3.20 | 3.00 | 3.20 | -2.00 | -38.46% | 1 | 131 | 31.93% |
| SONY240920P00097000 | 2024-09-09 10:17AM EDT | 97.00 | 5.20 | 3.70 | 5.90 | 0.00 | - | 1 | 80 | 59.57% |
| SONY240920P00097500 | 2024-09-11 1:59PM EDT | 97.50 | 4.30 | 3.00 | 5.00 | 0.00 | - | 1 | 42 | 53.32% |
| SONY240920P00098000 | 2024-09-11 1:59PM EDT | 98.00 | 4.77 | 3.10 | 5.40 | 0.00 | - | 1 | 29 | 52.98% |
| SONY240920P00099000 | 2024-08-30 10:20AM EDT | 99.00 | 2.53 | 4.00 | 7.70 | 0.00 | - | 2 | 2 | 102.25% |
| SONY240920P00100000 | 2024-08-28 2:44PM EDT | 100.00 | 4.20 | 5.00 | 8.80 | 0.00 | - | 2 | 2 | 112.94% |
| SONY240920P00101000 | 2024-08-29 11:20AM EDT | 101.00 | 4.50 | 6.00 | 10.00 | 0.00 | - | - | 0 | 126.37% |
| SONY240920P00102000 | 2024-08-28 1:53PM EDT | 102.00 | 5.60 | 7.00 | 11.00 | 0.00 | - | 2 | 0 | 52.73% |
