Deutsche Märkte geschlossen

Sony Group Corporation (SONY)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
81,12+0,59 (+0,73%)
Börsenschluss: 04:00PM EDT
81,10 -0,02 (-0,02%)
Nachbörse: 05:45PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SONY250117C000350002024-03-18 10:21AM EDT35.0055.6245.6050.500.00-11191.67%
SONY250117C000400002024-03-05 11:41AM EDT40.0049.3745.0049.100.00-25118.97%
SONY250117C000450002024-06-24 1:35PM EDT45.0037.5035.2039.60-17.70-32.07%1160.74%
SONY250117C000500002024-06-18 10:10AM EDT50.0031.8030.5034.800.00-1754.57%
SONY250117C000550002024-05-30 9:39AM EDT55.0027.6025.7030.100.00-1965.36%
SONY250117C000600002024-06-21 12:24PM EDT60.0022.9021.1023.600.00-23845.46%
SONY250117C000650002024-06-24 11:16AM EDT65.0019.0218.5021.00-2.32-10.87%73451.11%
SONY250117C000700002024-06-24 1:35PM EDT70.0014.7014.5016.80-2.50-14.53%27645.56%
SONY250117C000750002024-06-21 1:56PM EDT75.0010.529.6011.000.00-1313332.19%
SONY250117C000800002024-06-24 11:51AM EDT80.007.907.607.80+0.40+5.33%317129.84%
SONY250117C000850002024-06-24 10:38AM EDT85.005.305.105.30+0.30+6.00%133928.32%
SONY250117C000900002024-06-24 11:43AM EDT90.003.453.303.40-0.01-0.29%648527.06%
SONY250117C000950002024-06-20 2:37PM EDT95.002.172.002.150.00-1365826.53%
SONY250117C001000002024-06-24 9:44AM EDT100.001.301.251.35+0.10+8.33%3087626.37%
SONY250117C001050002024-06-24 11:44AM EDT105.000.800.750.85-0.55-40.74%42,24126.44%
SONY250117C001100002024-06-21 12:33PM EDT110.000.500.450.550.00-32,77526.78%
SONY250117C001150002024-06-21 10:00AM EDT115.000.340.250.400.00-227927.74%
SONY250117C001200002024-06-14 12:46PM EDT120.000.280.100.750.00-339334.57%
SONY250117C001250002024-04-19 2:24PM EDT125.000.500.000.000.00-39846012.50%
SONY250117C001300002024-06-12 11:24AM EDT130.000.750.050.750.00-118539.65%
SONY250117C001350002024-02-27 11:26AM EDT135.000.550.400.550.00-181439.43%
SONY250117C001400002024-03-20 11:35AM EDT140.000.550.150.750.00-11344.17%
SONY250117C001450002024-06-14 1:29PM EDT145.000.050.000.500.00-648842.82%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SONY250117P000350002024-06-24 12:26PM EDT35.000.050.000.050.00-35037846.48%
SONY250117P000400002024-05-14 1:38PM EDT40.000.050.000.750.00-25853.76%
SONY250117P000450002022-12-27 10:47AM EDT45.002.000.452.150.00-1161.04%
SONY250117P000500002024-06-18 2:08PM EDT50.000.200.050.750.00-14145.09%
SONY250117P000550002024-05-10 9:55AM EDT55.000.830.100.750.00-5115737.74%
SONY250117P000600002024-06-24 2:31PM EDT60.000.550.450.60-0.10-15.38%334229.18%
SONY250117P000650002024-06-18 3:03PM EDT65.001.050.800.950.00-535326.26%
SONY250117P000700002024-06-24 11:54AM EDT70.001.551.401.65+0.40+34.78%5361,40924.33%
SONY250117P000750002024-06-24 1:46PM EDT75.002.732.603.30-0.16-5.54%160924.98%
SONY250117P000800002024-06-24 1:46PM EDT80.004.504.306.00-0.10-2.17%158427.03%
SONY250117P000850002024-06-18 3:42PM EDT85.007.976.808.400.00-1070525.12%
SONY250117P000900002024-06-24 11:17AM EDT90.0010.008.7011.30-0.60-5.66%157922.62%
SONY250117P000950002024-06-17 2:47PM EDT95.0014.2013.0014.700.00-131718.75%
SONY250117P001000002024-05-17 2:13PM EDT100.0016.5015.9020.000.00-21624.88%
SONY250117P001050002024-05-09 9:36AM EDT105.0028.1017.3021.900.00-400.00%
SONY250117P001100002024-02-13 2:05PM EDT110.0016.3022.9025.400.00-11430.00%
SONY250117P001150002024-02-08 11:04AM EDT115.0019.8025.5030.000.00-300.00%
SONY250117P001200002024-04-17 10:09AM EDT120.0038.0034.0038.300.00-100.00%
SONY250117P001250002023-07-21 9:48AM EDT125.0031.3040.0044.300.00-1033.13%
SONY250117P001400002024-02-08 10:30AM EDT140.0044.2650.0055.000.00-200.00%
SONY250117P001450002024-05-28 9:31AM EDT145.0064.2561.7066.000.00-10058.89%