SONY - Sony Group Corporation
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY230721C00060000 | 2023-05-18 1:48PM EDT | 60.00 | 39.00 | 32.90 | 34.50 | 0.00 | - | 1 | 0 | 73.97% |
| SONY230721C00065000 | 2023-01-20 12:07PM EDT | 65.00 | 25.85 | 21.20 | 23.20 | 0.00 | - | 1 | 8 | 0.00% |
| SONY230721C00070000 | 2023-02-24 12:21PM EDT | 70.00 | 15.49 | 18.80 | 19.70 | 0.00 | - | 1 | 1 | 0.00% |
| SONY230721C00075000 | 2023-05-26 10:50AM EDT | 75.00 | 22.27 | 18.40 | 19.30 | 0.00 | - | 1 | 2 | 52.00% |
| SONY230721C00080000 | 2023-05-01 9:42AM EDT | 80.00 | 13.50 | 13.60 | 14.40 | 0.00 | - | 1 | 98 | 41.85% |
| SONY230721C00085000 | 2023-05-30 9:55AM EDT | 85.00 | 11.73 | 9.60 | 9.80 | 0.00 | - | 1 | 448 | 34.24% |
| SONY230721C00090000 | 2023-05-31 11:00AM EDT | 90.00 | 5.64 | 5.60 | 5.90 | -2.56 | -31.22% | 12 | 554 | 29.81% |
| SONY230721C00095000 | 2023-05-31 11:00AM EDT | 95.00 | 2.65 | 2.60 | 2.80 | -1.15 | -30.26% | 14 | 904 | 25.65% |
| SONY230721C00100000 | 2023-05-30 1:58PM EDT | 100.00 | 1.50 | 0.90 | 1.05 | 0.00 | - | 459 | 1,248 | 23.61% |
| SONY230721C00105000 | 2023-05-31 9:30AM EDT | 105.00 | 0.45 | 0.25 | 0.45 | -0.21 | -31.82% | 1 | 441 | 24.88% |
| SONY230721C00110000 | 2023-05-22 12:12PM EDT | 110.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 2 | 96 | 27.59% |
| SONY230721C00115000 | 2023-02-16 10:59AM EDT | 115.00 | 0.32 | 0.00 | 0.65 | 0.00 | - | 1 | 18 | 41.14% |
| SONY230721C00120000 | 2023-03-20 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| SONY230721C00125000 | 2023-05-31 9:30AM EDT | 125.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 2 | 2 | 39.55% |
| SONY230721C00130000 | 2023-05-03 9:41AM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 100 | 41.31% |
Putsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY230721P00055000 | 2022-12-27 11:13AM EDT | 55.00 | 1.10 | 0.00 | 2.45 | 0.00 | - | - | 1 | 105.71% |
| SONY230721P00060000 | 2023-04-28 9:57AM EDT | 60.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 53.32% |
| SONY230721P00065000 | 2023-04-14 3:13PM EDT | 65.00 | 0.29 | 0.00 | 0.35 | 0.00 | - | 45 | 77 | 50.88% |
| SONY230721P00070000 | 2023-05-17 1:09PM EDT | 70.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 1 | 12 | 42.82% |
| SONY230721P00075000 | 2023-05-02 11:02AM EDT | 75.00 | 0.55 | 0.10 | 0.30 | 0.00 | - | 1 | 437 | 36.96% |
| SONY230721P00080000 | 2023-05-30 3:59PM EDT | 80.00 | 0.35 | 0.30 | 0.50 | 0.00 | - | 200 | 931 | 31.79% |
| SONY230721P00085000 | 2023-05-26 9:53AM EDT | 85.00 | 0.55 | 0.80 | 0.90 | 0.00 | - | 1 | 386 | 26.93% |
| SONY230721P00090000 | 2023-05-31 11:01AM EDT | 90.00 | 1.90 | 1.80 | 1.95 | +0.45 | +31.03% | 4 | 398 | 23.96% |
| SONY230721P00095000 | 2023-05-30 11:48AM EDT | 95.00 | 3.00 | 3.80 | 4.00 | 0.00 | - | 33 | 1,590 | 21.24% |
| SONY230721P00100000 | 2023-05-24 9:32AM EDT | 100.00 | 6.35 | 7.20 | 7.60 | 0.00 | - | 1 | 3 | 21.09% |
| SONY230721P00105000 | 2023-02-16 11:22AM EDT | 105.00 | 16.90 | 18.30 | 19.10 | 0.00 | - | 2 | 0 | 79.97% |
