SONY - Sony Group Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY250117C00035000 | 2022-12-29 11:03AM EDT | 35.00 | 44.66 | 56.60 | 61.00 | 0.00 | - | 1 | 5 | 0.00% |
| SONY250117C00040000 | 2023-01-03 1:42PM EDT | 40.00 | 40.66 | 55.00 | 59.50 | 0.00 | - | 1 | 4 | 55.54% |
| SONY250117C00045000 | 2022-12-08 2:13PM EDT | 45.00 | 38.60 | 39.00 | 44.00 | 0.00 | - | 1 | 1 | 0.00% |
| SONY250117C00050000 | 2022-12-23 11:21AM EDT | 50.00 | 32.80 | 42.60 | 47.00 | 0.00 | - | 2 | 2 | 0.00% |
| SONY250117C00060000 | 2023-04-19 1:11PM EDT | 60.00 | 36.69 | 41.50 | 45.60 | 0.00 | - | 1 | 4 | 50.31% |
| SONY250117C00065000 | 2023-04-19 1:11PM EDT | 65.00 | 32.69 | 37.30 | 41.60 | 0.00 | - | 1 | 1 | 54.35% |
| SONY250117C00070000 | 2023-05-31 2:56PM EDT | 70.00 | 32.20 | 34.20 | 35.90 | 0.00 | - | 1 | 15 | 46.20% |
| SONY250117C00075000 | 2023-06-06 12:01PM EDT | 75.00 | 33.00 | 30.30 | 31.80 | 0.00 | - | 1 | 5 | 43.04% |
| SONY250117C00080000 | 2023-05-16 11:48AM EDT | 80.00 | 23.82 | 26.60 | 28.20 | 0.00 | - | 9 | 45 | 41.02% |
| SONY250117C00085000 | 2023-05-31 2:56PM EDT | 85.00 | 21.90 | 23.00 | 24.90 | 0.00 | - | 1 | 33 | 39.44% |
| SONY250117C00090000 | 2023-06-02 12:10PM EDT | 90.00 | 21.25 | 19.30 | 20.90 | 0.00 | - | 1 | 14 | 35.98% |
| SONY250117C00095000 | 2023-06-05 12:06PM EDT | 95.00 | 18.50 | 16.80 | 18.00 | 0.00 | - | 11 | 28 | 34.66% |
| SONY250117C00100000 | 2023-06-08 11:29AM EDT | 100.00 | 14.20 | 14.00 | 14.90 | -0.90 | -5.96% | 13 | 208 | 32.53% |
| SONY250117C00105000 | 2023-05-31 1:35PM EDT | 105.00 | 11.60 | 11.60 | 13.50 | 0.00 | - | 1 | 147 | 33.45% |
| SONY250117C00110000 | 2023-05-26 12:55PM EDT | 110.00 | 10.60 | 9.70 | 10.40 | 0.00 | - | 1 | 139 | 30.49% |
| SONY250117C00115000 | 2023-05-26 10:24AM EDT | 115.00 | 8.00 | 7.80 | 8.60 | -0.81 | -9.19% | 1 | 9 | 29.72% |
| SONY250117C00120000 | 2023-06-07 9:31AM EDT | 120.00 | 6.88 | 6.20 | 7.00 | 0.00 | - | 239 | 322 | 28.92% |
| SONY250117C00125000 | 2023-06-02 11:27AM EDT | 125.00 | 6.20 | 5.00 | 5.70 | 0.00 | - | 2 | 63 | 28.35% |
| SONY250117C00130000 | 2023-05-25 3:23PM EDT | 130.00 | 4.50 | 4.10 | 4.70 | 0.00 | - | 150 | 152 | 28.06% |
| SONY250117C00135000 | 2023-05-23 3:56PM EDT | 135.00 | 3.80 | 3.20 | 3.70 | 0.00 | - | 42 | 170 | 27.38% |
| SONY250117C00140000 | 2023-06-07 2:23PM EDT | 140.00 | 3.00 | 2.55 | 3.00 | 0.00 | - | 101 | 10 | 27.11% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY250117P00045000 | 2022-12-27 10:47AM EDT | 45.00 | 2.00 | 0.45 | 2.15 | 0.00 | - | 1 | 1 | 49.63% |
| SONY250117P00050000 | 2022-11-16 3:35PM EDT | 50.00 | 2.70 | 0.25 | 4.80 | 0.00 | - | 3 | 1 | 57.52% |
| SONY250117P00055000 | 2023-01-20 12:29PM EDT | 55.00 | 2.40 | 1.80 | 3.10 | 0.00 | - | 140 | 145 | 43.62% |
| SONY250117P00060000 | 2023-04-18 9:48AM EDT | 60.00 | 2.20 | 0.60 | 5.00 | 0.00 | - | 2 | 5 | 46.12% |
| SONY250117P00065000 | 2023-05-22 12:11PM EDT | 65.00 | 2.00 | 0.00 | 3.20 | 0.00 | - | 5 | 7 | 34.09% |
| SONY250117P00070000 | 2023-06-02 3:50PM EDT | 70.00 | 2.95 | 2.45 | 3.20 | 0.00 | - | 40 | 345 | 29.58% |
| SONY250117P00075000 | 2023-06-06 3:48PM EDT | 75.00 | 3.20 | 2.90 | 3.80 | 0.00 | - | 8 | 75 | 27.22% |
| SONY250117P00080000 | 2023-05-15 1:03PM EDT | 80.00 | 5.45 | 4.00 | 5.00 | 0.00 | - | 1 | 10 | 26.25% |
| SONY250117P00085000 | 2023-05-22 1:27PM EDT | 85.00 | 6.30 | 5.30 | 6.60 | 0.00 | - | 324 | 255 | 25.65% |
| SONY250117P00090000 | 2023-06-07 1:58PM EDT | 90.00 | 6.70 | 6.50 | 7.60 | 0.00 | - | 1 | 21 | 23.08% |
| SONY250117P00095000 | 2023-06-08 11:37AM EDT | 95.00 | 9.20 | 8.30 | 9.20 | -1.52 | -14.18% | 90 | 2 | 21.33% |
| SONY250117P00100000 | 2023-05-19 11:05AM EDT | 100.00 | 12.15 | 10.50 | 11.40 | 0.00 | - | 1 | 8 | 20.17% |
| SONY250117P00105000 | 2023-05-30 2:32PM EDT | 105.00 | 15.92 | 12.90 | 13.90 | 0.00 | - | 40 | 54 | 18.86% |
| SONY250117P00110000 | 2023-05-22 1:30PM EDT | 110.00 | 17.00 | 15.80 | 16.90 | 0.00 | - | 5 | 19 | 17.74% |
| SONY250117P00120000 | 2023-06-08 9:48AM EDT | 120.00 | 24.30 | 23.10 | 23.90 | +1.20 | +5.19% | 1 | 2 | 14.67% |
