SONY - Sony Group Corporation
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY231020C00080000 | 2023-05-23 2:14PM EDT | 80.00 | 17.40 | 18.40 | 19.20 | 0.00 | - | 3 | 597 | 40.99% |
| SONY231020C00085000 | 2023-05-15 3:08PM EDT | 85.00 | 13.50 | 14.30 | 15.20 | 0.00 | - | 3 | 24 | 37.88% |
| SONY231020C00090000 | 2023-05-26 3:51PM EDT | 90.00 | 11.23 | 10.70 | 11.30 | -0.87 | -7.19% | 2 | 218 | 33.97% |
| SONY231020C00095000 | 2023-05-24 10:37AM EDT | 95.00 | 6.70 | 7.60 | 8.00 | 0.00 | - | 69 | 252 | 31.17% |
| SONY231020C00100000 | 2023-05-26 11:53AM EDT | 100.00 | 5.23 | 5.00 | 5.30 | +0.93 | +21.63% | 8 | 355 | 28.88% |
| SONY231020C00105000 | 2023-05-26 3:51PM EDT | 105.00 | 3.20 | 3.10 | 3.30 | +0.20 | +6.67% | 5 | 4,374 | 27.22% |
| SONY231020C00110000 | 2023-05-26 3:37PM EDT | 110.00 | 1.90 | 1.85 | 1.95 | +0.30 | +18.75% | 17 | 1,609 | 26.14% |
| SONY231020C00115000 | 2023-05-26 12:49PM EDT | 115.00 | 1.05 | 0.90 | 1.15 | +0.10 | +10.53% | 19 | 346 | 25.76% |
| SONY231020C00120000 | 2023-05-23 3:57PM EDT | 120.00 | 0.42 | 0.30 | 0.75 | 0.00 | - | 5 | 5 | 26.39% |
| SONY231020C00125000 | 2023-05-11 11:07AM EDT | 125.00 | 0.50 | 0.10 | 0.50 | 0.00 | - | 1 | 2 | 27.10% |
| SONY231020C00135000 | 2023-05-26 9:37AM EDT | 135.00 | 0.15 | 0.05 | 0.25 | +0.15 | - | 1 | 0 | 28.91% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY231020P00045000 | 2023-04-13 11:48AM EDT | 45.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 1 | 61.67% |
| SONY231020P00065000 | 2023-05-01 11:34AM EDT | 65.00 | 0.66 | 0.30 | 0.70 | 0.00 | - | 1 | 2 | 42.63% |
| SONY231020P00070000 | 2023-05-26 10:05AM EDT | 70.00 | 0.70 | 0.30 | 1.10 | +0.10 | +16.67% | 1 | 3 | 40.55% |
| SONY231020P00075000 | 2023-05-10 12:06PM EDT | 75.00 | 1.20 | 0.45 | 1.20 | 0.00 | - | 68 | 90 | 34.58% |
| SONY231020P00080000 | 2023-05-23 9:30AM EDT | 80.00 | 1.30 | 1.15 | 1.45 | 0.00 | - | 30 | 258 | 29.71% |
| SONY231020P00085000 | 2023-05-26 3:38PM EDT | 85.00 | 1.90 | 1.90 | 2.20 | -0.50 | -20.83% | 5 | 288 | 27.25% |
| SONY231020P00090000 | 2023-05-24 3:02PM EDT | 90.00 | 3.70 | 3.20 | 3.40 | 0.00 | - | 170 | 199 | 25.26% |
| SONY231020P00095000 | 2023-05-26 3:51PM EDT | 95.00 | 5.02 | 4.90 | 5.10 | +1.22 | +32.11% | 6 | 97 | 23.17% |
| SONY231020P00100000 | 2023-05-25 9:49AM EDT | 100.00 | 7.70 | 7.30 | 7.50 | 0.00 | - | 6 | 287 | 21.25% |
| SONY231020P00105000 | 2023-05-18 2:30PM EDT | 105.00 | 8.70 | 10.30 | 10.70 | 0.00 | - | 39 | 39 | 19.50% |
