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
58.586,23 -1.367,59 (-2,28%)
Sony Group Corporation (SONY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240719C00060000 | 2023-12-13 2:15PM EDT | 60.00 | 32.00 | 39.00 | 43.70 | 0.00 | - | - | 2 | 223.62% |
| SONY240719C00065000 | 2024-04-19 3:46PM EDT | 65.00 | 17.40 | 16.50 | 19.50 | 0.00 | - | 8 | 9 | 57.40% |
| SONY240719C00070000 | 2024-04-26 9:49AM EDT | 70.00 | 13.50 | 11.70 | 14.90 | +0.50 | +3.85% | 1 | 34 | 48.88% |
| SONY240719C00075000 | 2024-04-19 3:49PM EDT | 75.00 | 8.80 | 9.40 | 11.50 | 0.00 | - | 3 | 73 | 48.32% |
| SONY240719C00080000 | 2024-04-25 12:17PM EDT | 80.00 | 5.50 | 5.80 | 6.00 | 0.00 | - | 61 | 392 | 30.57% |
| SONY240719C00085000 | 2024-04-26 12:44PM EDT | 85.00 | 3.20 | 3.10 | 3.30 | +0.10 | +3.23% | 1 | 93 | 28.19% |
| SONY240719C00090000 | 2024-04-26 12:11PM EDT | 90.00 | 1.55 | 1.55 | 1.65 | +0.10 | +6.90% | 6 | 470 | 27.20% |
| SONY240719C00095000 | 2024-04-15 2:45PM EDT | 95.00 | 1.00 | 0.70 | 0.80 | 0.00 | - | 52 | 165 | 27.25% |
| SONY240719C00100000 | 2024-04-15 1:34PM EDT | 100.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 13 | 169 | 27.98% |
| SONY240719C00105000 | 2024-04-26 9:57AM EDT | 105.00 | 0.20 | 0.15 | 0.30 | -0.25 | -55.56% | 3 | 395 | 31.10% |
| SONY240719C00110000 | 2024-04-10 11:32AM EDT | 110.00 | 0.05 | 0.10 | 0.30 | 0.00 | - | 1 | 813 | 35.65% |
| SONY240719C00115000 | 2024-03-25 12:19PM EDT | 115.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 50 | 48.32% |
| SONY240719C00120000 | 2024-01-29 1:56PM EDT | 120.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | - | 2 | 52.73% |
| SONY240719C00125000 | 2024-02-23 10:36AM EDT | 125.00 | 0.35 | 0.05 | 1.40 | 0.00 | - | 1 | 2 | 56.42% |
| SONY240719C00130000 | 2024-02-27 1:13PM EDT | 130.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 59.40% |
| SONY240719C00135000 | 2024-01-12 11:54AM EDT | 135.00 | 0.34 | 0.00 | 1.55 | 0.00 | - | - | 1 | 64.87% |
| SONY240719C00140000 | 2024-01-23 11:37AM EDT | 140.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 5 | 3 | 50.29% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240719P00045000 | 2023-11-21 4:50PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 73.49% |
| SONY240719P00060000 | 2024-02-28 10:57AM EDT | 60.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 50.29% |
| SONY240719P00065000 | 2024-04-18 11:30AM EDT | 65.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | 396 | 398 | 33.13% |
| SONY240719P00070000 | 2024-04-23 9:30AM EDT | 70.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 1 | 10 | 28.54% |
| SONY240719P00075000 | 2024-04-26 3:14PM EDT | 75.00 | 1.20 | 1.15 | 1.25 | +0.12 | +11.11% | 4 | 75 | 25.66% |
| SONY240719P00080000 | 2024-04-24 10:32AM EDT | 80.00 | 2.35 | 2.55 | 2.65 | 0.00 | - | 1 | 231 | 23.83% |
| SONY240719P00085000 | 2024-04-23 3:33PM EDT | 85.00 | 5.30 | 4.90 | 5.10 | 0.00 | - | 4 | 429 | 22.56% |
| SONY240719P00090000 | 2024-04-12 10:10AM EDT | 90.00 | 7.40 | 8.40 | 8.60 | 0.00 | - | 1 | 367 | 21.31% |
| SONY240719P00095000 | 2024-04-09 2:36PM EDT | 95.00 | 11.00 | 12.70 | 13.00 | 0.00 | - | 17 | 216 | 21.34% |
| SONY240719P00100000 | 2024-02-27 2:30PM EDT | 100.00 | 14.70 | 14.20 | 14.50 | 0.00 | - | 1 | 1,093 | 0.00% |
| SONY240719P00105000 | 2024-02-16 4:32PM EDT | 105.00 | 16.10 | 17.40 | 18.30 | 0.00 | - | 6 | 23 | 0.00% |
| SONY240719P00110000 | 2024-02-07 2:28PM EDT | 110.00 | 13.80 | 20.80 | 24.50 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240719P00115000 | 2024-02-07 2:40PM EDT | 115.00 | 18.00 | 25.20 | 30.00 | 0.00 | - | 2 | 0 | 0.00% |
