Deutsche Märkte geschlossen

Sony Group Corporation (SONY)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
81,15-1,07 (-1,30%)
Börsenschluss: 03:59PM EDT
81,00 -0,15 (-0,18%)
Nachbörse: 04:07PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SONY240719C000600002024-05-14 10:33AM EDT60.0022.0523.9024.900.00-14127.49%
SONY240719C000650002024-05-15 10:50AM EDT65.0018.7015.6019.900.00-73678.66%
SONY240719C000700002024-05-30 3:26PM EDT70.0011.6010.2012.900.00-16662.67%
SONY240719C000750002024-06-17 3:16PM EDT75.006.906.807.00-0.90-11.54%415331.69%
SONY240719C000800002024-06-17 11:31AM EDT80.002.852.752.95-0.95-25.00%362324.12%
SONY240719C000850002024-06-17 12:48PM EDT85.000.700.750.80-0.35-33.33%44,21022.22%
SONY240719C000900002024-06-17 1:52PM EDT90.000.200.150.20-0.10-33.33%501,39623.73%
SONY240719C000950002024-06-13 2:36PM EDT95.000.150.050.200.00-627632.72%
SONY240719C001000002024-06-06 10:39AM EDT100.000.150.000.250.00-3618042.63%
SONY240719C001050002024-06-03 11:13AM EDT105.000.060.000.750.00-139654.54%
SONY240719C001100002024-05-29 1:59PM EDT110.000.100.000.750.00-381061.91%
SONY240719C001150002024-06-13 1:07PM EDT115.000.050.000.100.00-7112150.00%
SONY240719C001200002024-06-12 1:54PM EDT120.000.050.000.500.00-252769.82%
SONY240719C001250002024-06-12 11:42AM EDT125.000.050.001.000.00-1385.74%
SONY240719C001300002024-06-10 1:00PM EDT130.000.050.000.000.00-182125.00%
SONY240719C001350002024-06-10 1:58PM EDT135.000.050.000.150.00-21221372.46%
SONY240719C001400002024-06-10 1:15PM EDT140.000.050.001.000.00-2932102.44%
SONY240719C001450002024-06-10 1:16PM EDT145.000.050.001.000.00--18107.47%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SONY240719P000450002023-11-21 4:50PM EDT45.000.150.000.750.00--1115.14%
SONY240719P000500002024-05-22 12:07PM EDT50.000.050.001.000.00--51103.22%
SONY240719P000600002024-05-28 12:44PM EDT60.000.050.000.200.00-1551.17%
SONY240719P000650002024-06-06 9:31AM EDT65.000.220.001.000.00-237255.03%
SONY240719P000700002024-06-06 9:31AM EDT70.000.260.100.150.00-24230.27%
SONY240719P000750002024-06-17 12:45PM EDT75.000.350.250.35+0.06+20.69%419623.15%
SONY240719P000800002024-06-17 1:16PM EDT80.001.401.251.35+0.35+33.33%281,41919.34%
SONY240719P000850002024-06-17 12:45PM EDT85.004.504.104.40+0.80+21.62%31,50218.87%
SONY240719P000900002024-06-06 1:13PM EDT90.003.508.009.100.00-120025.05%
SONY240719P000950002024-05-30 2:16PM EDT95.0014.0011.9015.400.00-3058.37%
SONY240719P001000002024-02-27 2:30PM EDT100.0014.7014.2014.500.00-11,0930.00%
SONY240719P001050002024-02-16 4:32PM EDT105.0016.1017.4018.300.00-6230.00%
SONY240719P001100002024-02-07 2:28PM EDT110.0013.8020.8024.500.00-100.00%
SONY240719P001150002024-02-07 2:40PM EDT115.0018.0025.2030.000.00-200.00%