Deutsche Märkte geschlossen

Sony Group Corporation (SONY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
82,22-1,88 (-2,24%)
Börsenschluss: 04:00PM EDT
82,11 -0,11 (-0,13%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SONY240628C000700002024-05-13 9:39AM EDT70.008.0012.1016.400.00-10107.32%
SONY240628C000730002024-06-04 9:33AM EDT73.0011.607.4011.400.00-2793.07%
SONY240628C000750002024-05-14 10:05AM EDT75.006.707.200.000.00-110.00%
SONY240628C000760002024-05-30 11:29AM EDT76.005.554.508.400.00-3375.20%
SONY240628C000770002024-05-31 3:59PM EDT77.006.003.507.500.00-1370.92%
SONY240628C000780002024-06-13 1:23PM EDT78.006.502.456.700.00-31068.16%
SONY240628C000800002024-06-14 9:50AM EDT80.002.802.752.95-3.40-54.84%2725.27%
SONY240628C000810002024-05-30 3:28PM EDT81.002.052.002.200.00-4423.73%
SONY240628C000820002024-06-03 11:30AM EDT82.003.041.351.550.00-22522.41%
SONY240628C000830002024-06-11 2:25PM EDT83.001.000.151.00-1.85-64.91%22521.00%
SONY240628C000840002024-06-14 12:20PM EDT84.000.640.550.70-0.85-57.05%3521.80%
SONY240628C000850002024-06-14 12:54PM EDT85.000.400.300.45-0.55-57.89%31621.90%
SONY240628C000860002024-06-14 12:58PM EDT86.000.230.150.30-0.38-62.30%81122.56%
SONY240628C000870002024-06-12 11:39AM EDT87.000.630.100.200.00-11423.29%
SONY240628C000880002024-06-14 10:28AM EDT88.000.130.100.15-0.17-56.67%616424.71%
SONY240628C000890002024-06-11 12:46PM EDT89.000.240.050.150.00-1627.74%
SONY240628C000900002024-06-06 9:49AM EDT90.000.620.001.400.00-11762.35%
SONY240628C000910002024-06-06 12:28PM EDT91.000.470.001.350.00--450.44%
SONY240628C000920002024-06-12 1:11PM EDT92.000.120.001.350.00--353.91%
SONY240628C000950002024-05-17 2:39PM EDT95.000.150.001.350.00-1463.77%
SONY240628C001000002024-06-14 12:28PM EDT100.000.050.002.10-0.02-28.57%41489.45%
SONY240628C001050002024-06-13 1:11PM EDT105.000.050.000.050.00-8851.95%
SONY240628C001100002024-06-13 9:44AM EDT110.000.050.001.050.00-1198.54%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SONY240628P000650002024-05-16 12:09PM EDT65.000.150.000.200.00-1463.28%
SONY240628P000700002024-06-04 9:48AM EDT70.000.070.001.350.00-252571.97%
SONY240628P000720002024-05-31 1:06PM EDT72.000.290.001.400.00-101063.53%
SONY240628P000740002024-06-07 10:38AM EDT74.000.100.051.400.00-1154.88%
SONY240628P000770002024-05-31 1:06PM EDT77.000.330.050.200.00-101126.37%
SONY240628P000780002024-06-03 10:11AM EDT78.000.270.100.250.00-31324.07%
SONY240628P000790002024-06-14 3:06PM EDT79.000.300.200.35-0.23-43.40%1322.46%
SONY240628P000800002024-06-13 9:57AM EDT80.000.250.350.500.00-14320.90%
SONY240628P000810002024-06-04 11:49AM EDT81.000.370.600.750.00-2219.87%
SONY240628P000820002024-06-13 9:57AM EDT82.000.501.001.150.00-14514619.58%
SONY240628P000830002024-06-13 9:57AM EDT83.000.751.502.650.00-304034.69%
SONY240628P000840002024-06-07 11:59AM EDT84.000.800.504.400.00-4852.95%
SONY240628P000850002024-06-11 2:07PM EDT85.001.300.905.000.00-22552.59%
SONY240628P000860002024-06-06 11:01AM EDT86.001.052.005.500.00--749.76%
SONY240628P000870002024-06-10 11:47AM EDT87.002.052.956.700.00-2958.25%
SONY240628P000880002024-06-06 12:08PM EDT88.001.903.907.900.00--3466.58%
SONY240628P000890002024-06-06 11:06AM EDT89.002.604.908.800.00--369.53%