Deutsche Märkte geschlossen
DAX
17.921,95 -196,37 (-1,08%) Euro Stoxx 50
4.920,19 -60,90 (-1,22%) Dow Jones 30
38.064,11 -321,98 (-0,84%) Gold
2.308,80 -48,90 (-2,07%) EUR/USD
1,0691 -0,0034 (-0,32%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Sony Group Corporation (SONY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:49AM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240510C00079000 | 2024-04-24 9:35AM EDT | 79.00 | 4.20 | 4.00 | 4.30 | 0.00 | - | 3 | 3 | 32.76% |
| SONY240510C00080000 | 2024-04-26 9:30AM EDT | 80.00 | 2.81 | 3.10 | 3.40 | 0.00 | - | 2 | 13 | 29.54% |
| SONY240510C00081000 | 2024-04-30 9:48AM EDT | 81.00 | 2.70 | 2.40 | 2.55 | -0.05 | -1.82% | 5 | 29 | 26.56% |
| SONY240510C00082000 | 2024-04-30 10:32AM EDT | 82.00 | 1.90 | 1.75 | 1.90 | +0.11 | +6.15% | 16 | 20 | 26.05% |
| SONY240510C00083000 | 2024-04-30 10:56AM EDT | 83.00 | 1.30 | 1.15 | 1.30 | -0.10 | -7.14% | 17 | 38 | 24.63% |
| SONY240510C00084000 | 2024-04-30 11:05AM EDT | 84.00 | 0.80 | 0.70 | 0.85 | -0.20 | -20.00% | 10 | 13 | 23.90% |
| SONY240510C00085000 | 2024-04-29 1:59PM EDT | 85.00 | 1.00 | 0.45 | 0.55 | +0.35 | +53.85% | 1 | 284 | 23.95% |
| SONY240510C00086000 | 2024-04-29 12:30PM EDT | 86.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 5 | 30 | 24.27% |
| SONY240510C00087000 | 2024-04-15 3:37PM EDT | 87.00 | 0.58 | 0.10 | 0.20 | 0.00 | - | 1 | 24 | 24.02% |
| SONY240510C00088000 | 2024-04-29 9:52AM EDT | 88.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 10 | 20 | 25.78% |
| SONY240510C00089000 | 2024-04-23 1:16PM EDT | 89.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 11 | 26.76% |
| SONY240510C00090000 | 2024-04-17 11:44AM EDT | 90.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 7 | 33 | 64.06% |
| SONY240510C00095000 | 2024-04-08 12:24PM EDT | 95.00 | 0.13 | 0.00 | 1.25 | 0.00 | - | - | 30 | 67.97% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240510P00075000 | 2024-04-25 1:43PM EDT | 75.00 | 0.14 | 0.00 | 1.25 | 0.00 | - | - | 1 | 56.10% |
| SONY240510P00076000 | 2024-04-26 9:53AM EDT | 76.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 50.93% |
| SONY240510P00078000 | 2024-04-26 10:16AM EDT | 78.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 10 | 10 | 27.64% |
| SONY240510P00079000 | 2024-04-29 3:47PM EDT | 79.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 24 | 24.90% |
| SONY240510P00080000 | 2024-04-26 12:05PM EDT | 80.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | 6 | 25 | 24.07% |
| SONY240510P00081000 | 2024-04-29 3:47PM EDT | 81.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 43 | 59 | 22.85% |
| SONY240510P00082000 | 2024-04-29 10:50AM EDT | 82.00 | 0.80 | 0.80 | 0.95 | -0.08 | -9.09% | 14 | 34 | 22.73% |
| SONY240510P00083000 | 2024-04-30 10:40AM EDT | 83.00 | 1.20 | 1.25 | 1.35 | -0.15 | -11.11% | 11 | 67 | 21.41% |
| SONY240510P00084000 | 2024-04-30 10:46AM EDT | 84.00 | 1.75 | 1.80 | 1.95 | -0.15 | -7.89% | 11 | 93 | 21.39% |
| SONY240510P00085000 | 2024-04-16 10:41AM EDT | 85.00 | 2.95 | 1.75 | 2.70 | 0.00 | - | 1 | 287 | 22.12% |
| SONY240510P00086000 | 2024-04-17 9:45AM EDT | 86.00 | 4.30 | 3.30 | 3.50 | 0.00 | - | 1 | 2,353 | 21.97% |
| SONY240510P00087000 | 2024-04-01 12:43PM EDT | 87.00 | 3.10 | 4.00 | 4.40 | 0.00 | - | - | 200 | 22.75% |
