Deutsche Märkte geschlossen

Sony Group Corporation (SONY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
87,91-0,41 (-0,46%)
Börsenschluss: 04:00PM EST
88,50 +0,59 (+0,67%)
Nachbörse: 07:38PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SONY250117C000350002024-02-21 10:31AM EST35.0054.5052.0056.500.00-11169.95%
SONY250117C000400002023-12-13 1:06PM EST40.0051.9059.0064.000.00-16150.73%
SONY250117C000450002024-01-31 2:36PM EST45.0055.2042.5047.500.00-1160.27%
SONY250117C000500002024-02-20 3:02PM EST50.0040.5038.0043.000.00-11156.26%
SONY250117C000550002024-02-14 12:52PM EST55.0038.4533.0038.000.00-1663.42%
SONY250117C000600002024-02-14 2:33PM EST60.0035.0029.9032.100.00-42050.74%
SONY250117C000650002024-02-14 2:11PM EST65.0030.5025.2029.500.00-12754.20%
SONY250117C000700002024-02-20 9:40AM EST70.0023.4021.1023.100.00-13740.85%
SONY250117C000750002024-02-07 10:15AM EST75.0027.5017.3019.300.00-42738.31%
SONY250117C000800002024-02-23 2:13PM EST80.0015.2015.2016.30-0.20-1.30%44737.73%
SONY250117C000850002024-02-23 11:06AM EST85.0012.0011.9012.30-0.60-4.76%117333.06%
SONY250117C000900002024-02-21 3:50PM EST90.008.349.209.500.00-619831.31%
SONY250117C000950002024-02-20 3:02PM EST95.007.106.807.200.00-158630.02%
SONY250117C001000002024-02-23 9:59AM EST100.005.205.005.40-0.30-5.45%1467029.18%
SONY250117C001050002024-02-23 3:51PM EST105.003.803.804.00-0.10-2.56%251,22328.58%
SONY250117C001100002024-02-23 1:48PM EST110.002.802.754.300.00-8031,96333.14%
SONY250117C001150002024-02-21 12:38PM EST115.001.952.002.150.00-18427.91%
SONY250117C001200002024-02-22 9:36AM EST120.001.701.451.600.00-333927.91%
SONY250117C001250002024-02-22 9:36AM EST125.001.051.051.200.00-38528.00%
SONY250117C001300002024-02-21 3:26PM EST130.000.800.750.90+0.05+6.67%118328.13%
SONY250117C001350002024-02-15 2:34PM EST135.000.950.550.700.00-481428.46%
SONY250117C001400002024-02-09 12:37PM EST140.001.150.450.550.00-41428.81%
SONY250117C001450002024-02-16 1:54PM EST145.000.450.300.750.00-557532.39%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SONY250117P000350002024-02-14 12:30PM EST35.000.150.000.750.00-2553.37%
SONY250117P000400002024-02-20 3:58PM EST40.000.250.051.450.00-51153.22%
SONY250117P000450002022-12-27 9:47AM EST45.002.000.452.150.00-1152.81%
SONY250117P000500002023-11-09 1:38PM EST50.000.800.450.800.00-2240.58%
SONY250117P000550002024-02-16 1:55PM EST55.000.820.650.800.00-2057634.82%
SONY250117P000600002024-02-14 2:21PM EST60.001.150.951.100.00-1034532.08%
SONY250117P000650002024-02-14 1:19PM EST65.001.621.401.550.00-1133729.77%
SONY250117P000700002024-02-21 10:56AM EST70.002.252.002.500.00-11,18729.20%
SONY250117P000750002024-02-20 10:02AM EST75.003.242.903.100.00-556825.87%
SONY250117P000800002024-02-16 2:47PM EST80.004.344.104.300.00-350224.01%
SONY250117P000850002024-02-20 11:03AM EST85.006.005.706.000.00-363422.55%
SONY250117P000900002024-02-21 1:41PM EST90.008.357.908.200.00-152321.14%
SONY250117P000950002024-02-23 9:53AM EST95.0010.608.7010.90-0.50-4.50%5816819.61%
SONY250117P001000002024-02-23 10:19AM EST100.0014.0011.6014.30+1.60+12.90%2125818.50%
SONY250117P001050002024-02-23 9:58AM EST105.0017.8017.5018.90+0.20+1.14%148320.45%
SONY250117P001100002024-02-13 1:05PM EST110.0016.3021.8023.700.00-114322.66%
SONY250117P001150002024-02-08 10:04AM EST115.0019.8024.5029.500.00-3129.08%
SONY250117P001200002024-02-13 3:59PM EST120.0024.8029.5034.500.00-3131.81%
SONY250117P001250002023-07-21 8:48AM EST125.0031.3040.0044.300.00-1052.37%
SONY250117P001400002024-02-08 9:30AM EST140.0044.2649.5054.500.00-2041.03%