Deutsche Märkte geschlossen

Sony Group Corporation (SONY)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
92,83-0,37 (-0,40%)
Börsenschluss: 04:00PM EDT
92,09 -0,74 (-0,80%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SONY240726C000700002024-06-12 9:52AM EDT70.0015.1224.3027.800.00--1249.46%
SONY240726C000770002024-06-18 12:00PM EDT77.004.2015.8018.300.00-22131.64%
SONY240726C000780002024-06-20 10:39AM EDT78.003.9012.8017.100.00--5370.12%
SONY240726C000790002024-07-02 3:34PM EDT79.006.5011.8016.200.00-1270.31%
SONY240726C000800002024-07-01 10:43AM EDT80.006.0011.0015.200.00-2472.85%
SONY240726C000810002024-07-09 9:37AM EDT81.009.4410.0014.200.00-1468.07%
SONY240726C000820002024-07-02 3:25PM EDT82.005.209.0013.200.00--263.28%
SONY240726C000830002024-07-05 11:47AM EDT83.004.508.0011.900.00-610117.24%
SONY240726C000840002024-07-02 12:27PM EDT84.003.237.1011.000.00-2950.98%
SONY240726C000850002024-07-03 9:31AM EDT85.002.186.009.900.00-317102.93%
SONY240726C000860002024-07-09 10:02AM EDT86.004.605.008.900.00-21195.65%
SONY240726C000870002024-07-05 9:44AM EDT87.001.604.108.200.00-6495.19%
SONY240726C000880002024-07-02 11:40AM EDT88.001.174.506.500.00-1171.68%
SONY240726C000890002024-07-19 10:24AM EDT89.004.504.004.30+1.90+73.08%1435.06%
SONY240726C000900002024-07-19 11:25AM EDT90.003.103.103.40-3.20-50.79%21131.74%
SONY240726C000910002024-07-18 1:31PM EDT91.003.332.353.100.00-1440.53%
SONY240726C000920002024-07-19 10:20AM EDT92.002.001.701.90-0.20-9.09%31628.35%
SONY240726C000930002024-07-19 9:56AM EDT93.001.271.151.30-0.28-18.06%183726.95%
SONY240726C000940002024-07-19 3:50PM EDT94.000.830.700.85-0.52-38.52%11426.27%
SONY240726C000950002024-07-19 3:48PM EDT95.000.460.400.55-0.67-59.29%334026.42%
SONY240726C000960002024-07-19 3:59PM EDT96.000.300.250.45-0.42-58.33%133529.59%
SONY240726C000970002024-07-19 3:58PM EDT97.000.150.150.25-0.11-42.31%32828.52%
SONY240726C000980002024-07-18 2:41PM EDT98.000.190.050.200.00-11030.96%
SONY240726C000990002024-07-17 3:55PM EDT99.000.510.051.400.00-52152.69%
SONY240726C001000002024-07-17 11:09AM EDT100.000.370.000.250.00-15941.31%
SONY240726C001010002024-07-16 1:52PM EDT101.000.160.000.800.00-1251.47%
SONY240726C001020002024-07-12 3:43PM EDT102.000.250.050.750.00--555.57%
SONY240726C001040002024-07-18 11:39AM EDT104.000.050.000.800.00-61263.48%
SONY240726C001050002024-07-09 10:37AM EDT105.000.110.050.800.00--168.36%
SONY240726C001100002024-07-19 12:37PM EDT110.000.060.000.10+0.01+20.00%806457.81%
SONY240726C001200002024-07-11 3:34PM EDT120.000.050.000.050.00--35175.39%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SONY240726P000550002024-07-03 10:06AM EDT55.000.050.000.750.00--1219.73%
SONY240726P000600002024-07-03 10:06AM EDT60.000.050.000.750.00--1188.09%
SONY240726P000650002024-07-09 9:30AM EDT65.000.350.000.750.00-127158.59%
SONY240726P000700002024-07-09 12:42PM EDT70.000.050.000.750.00--3130.96%
SONY240726P000730002024-07-12 9:38AM EDT73.000.050.000.050.00--2673.44%
SONY240726P000750002024-07-19 12:38PM EDT75.000.050.000.150.00-4311076.95%
SONY240726P000760002024-07-18 1:57PM EDT76.000.050.000.200.00-217376.37%
SONY240726P000770002024-07-19 3:49PM EDT77.000.050.000.100.00-27564.45%
SONY240726P000780002024-07-09 9:30AM EDT78.000.410.000.200.00-1167.97%
SONY240726P000790002024-07-16 12:38PM EDT79.000.050.001.350.00--2198.34%
SONY240726P000800002024-06-28 1:32PM EDT80.000.450.000.750.00-11678.91%
SONY240726P000810002024-07-08 3:55PM EDT81.000.150.000.750.00-2773.83%
SONY240726P000820002024-07-16 1:37PM EDT82.000.080.000.750.00-2768.75%
SONY240726P000830002024-07-05 2:49PM EDT83.000.400.000.750.00-51563.67%
SONY240726P000840002024-07-08 10:48AM EDT84.000.560.000.750.00-1758.50%
SONY240726P000850002024-07-01 2:53PM EDT85.001.550.000.750.00--153.42%
SONY240726P000860002024-07-08 12:23PM EDT86.001.350.000.550.00-1554.59%
SONY240726P000870002024-07-08 3:55PM EDT87.001.850.050.200.00--235.84%
SONY240726P000880002024-07-11 10:14AM EDT88.000.120.100.200.00-5931.06%
SONY240726P000890002024-07-19 10:07AM EDT89.000.300.200.30+0.02+7.14%62029.79%
SONY240726P000900002024-07-19 1:24PM EDT90.000.350.300.45-0.10-22.22%292328.61%
SONY240726P000910002024-07-19 3:24PM EDT91.000.500.500.60-0.02-3.85%671625.95%
SONY240726P000920002024-07-19 2:44PM EDT92.000.850.800.95-0.05-5.56%131725.93%
SONY240726P000930002024-07-19 3:52PM EDT93.001.301.202.35+0.10+8.33%1083944.12%
SONY240726P000940002024-07-19 1:11PM EDT94.001.751.801.95+0.46+35.66%4424.81%
SONY240726P000950002024-07-18 9:49AM EDT95.001.702.504.300.00-61759.67%
SONY240726P000960002024-07-18 9:58AM EDT96.002.202.605.000.00-21360.72%
SONY240726P000970002024-07-19 2:48PM EDT97.004.224.106.20+2.42+134.44%23071.58%
SONY240726P000980002024-07-15 11:21AM EDT98.002.455.105.400.00-4432.13%