Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.842,70 -1.246,46 (-2,07%)
Sony Group Corporation (SONY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240621C00055000 | 2023-10-27 3:37PM EDT | 55.00 | 27.20 | 31.70 | 34.90 | 0.00 | - | 1 | 1 | 154.13% |
| SONY240621C00060000 | 2023-11-15 2:10PM EDT | 60.00 | 29.30 | 32.40 | 36.00 | 0.00 | - | 1 | 2 | 196.90% |
| SONY240621C00065000 | 2023-11-21 12:52PM EDT | 65.00 | 24.40 | 27.60 | 31.90 | 0.00 | - | 3 | 15 | 177.12% |
| SONY240621C00070000 | 2024-04-26 12:01PM EDT | 70.00 | 13.20 | 12.80 | 14.10 | +0.05 | +0.38% | 1 | 21 | 50.88% |
| SONY240621C00075000 | 2024-04-26 12:04PM EDT | 75.00 | 8.86 | 8.80 | 9.90 | +0.30 | +3.50% | 5 | 110 | 44.59% |
| SONY240621C00080000 | 2024-04-26 12:05PM EDT | 80.00 | 5.15 | 5.20 | 5.40 | +0.05 | +0.98% | 7 | 121 | 32.59% |
| SONY240621C00085000 | 2024-04-26 12:17PM EDT | 85.00 | 2.65 | 2.60 | 2.75 | -0.05 | -1.85% | 14 | 519 | 30.16% |
| SONY240621C00090000 | 2024-04-26 3:52PM EDT | 90.00 | 1.20 | 1.15 | 1.20 | -0.05 | -4.00% | 45 | 702 | 28.93% |
| SONY240621C00095000 | 2024-04-26 12:07PM EDT | 95.00 | 0.48 | 0.45 | 0.55 | +0.13 | +37.14% | 7 | 2,680 | 29.83% |
| SONY240621C00100000 | 2024-04-24 9:59AM EDT | 100.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 2,941 | 32.08% |
| SONY240621C00105000 | 2024-04-12 9:43AM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 1,707 | 47.12% |
| SONY240621C00110000 | 2024-04-25 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 682 | 43.65% |
| SONY240621C00115000 | 2024-04-25 3:04PM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 847 | 50.93% |
| SONY240621C00120000 | 2024-02-14 12:35PM EDT | 120.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 645 | 55.86% |
| SONY240621C00125000 | 2024-04-05 10:38AM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 60.50% |
| SONY240621C00130000 | 2024-03-18 10:16AM EDT | 130.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 2 | 1,931 | 61.43% |
| SONY240621C00135000 | 2024-01-29 4:26PM EDT | 135.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 492 | 461 | 51.56% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240621P00050000 | 2023-11-06 11:35AM EDT | 50.00 | 0.33 | 0.00 | 0.30 | 0.00 | - | - | 2 | 64.75% |
| SONY240621P00055000 | 2024-02-27 10:30AM EDT | 55.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 1 | 63.77% |
| SONY240621P00060000 | 2024-01-02 1:07PM EDT | 60.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 8 | 207 | 55.66% |
| SONY240621P00065000 | 2023-12-13 4:10PM EDT | 65.00 | 0.53 | 0.15 | 0.65 | 0.00 | - | 1 | 6 | 47.36% |
| SONY240621P00070000 | 2024-04-26 12:37PM EDT | 70.00 | 0.40 | 0.35 | 0.45 | -0.08 | -16.67% | 3 | 486 | 32.23% |
| SONY240621P00075000 | 2024-04-26 12:53PM EDT | 75.00 | 0.95 | 0.35 | 1.00 | -0.05 | -5.00% | 4 | 149 | 28.61% |
| SONY240621P00080000 | 2024-04-26 11:06AM EDT | 80.00 | 2.30 | 2.25 | 2.35 | -0.10 | -4.17% | 5 | 645 | 26.73% |
| SONY240621P00085000 | 2024-04-25 1:51PM EDT | 85.00 | 4.80 | 4.70 | 4.80 | 0.00 | - | 4 | 1,094 | 25.22% |
| SONY240621P00090000 | 2024-04-03 11:22AM EDT | 90.00 | 5.90 | 7.00 | 10.30 | 0.00 | - | 12 | 1,906 | 42.09% |
| SONY240621P00095000 | 2024-04-01 12:17PM EDT | 95.00 | 9.80 | 10.50 | 13.90 | 0.00 | - | 3 | 610 | 38.62% |
| SONY240621P00100000 | 2024-04-17 2:20PM EDT | 100.00 | 18.50 | 16.00 | 19.60 | 0.00 | - | 550 | 0 | 54.83% |
| SONY240621P00105000 | 2024-02-09 3:04PM EDT | 105.00 | 10.90 | 16.70 | 20.00 | 0.00 | - | 3 | 78 | 0.00% |
| SONY240621P00110000 | 2024-02-07 1:16PM EDT | 110.00 | 13.70 | 21.50 | 24.50 | 0.00 | - | 10 | 0 | 0.00% |
| SONY240621P00115000 | 2024-02-07 2:39PM EDT | 115.00 | 17.90 | 25.20 | 29.90 | 0.00 | - | 4 | 0 | 0.00% |
| SONY240621P00125000 | 2024-01-26 10:30AM EDT | 125.00 | 29.50 | 34.70 | 39.50 | 0.00 | - | 1 | 0 | 0.00% |
