SONY - Sony Group Corporation

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SONY250117C000350002022-12-29 11:03AM EDT35.0044.6656.6061.000.00-150.00%
SONY250117C000400002023-01-03 1:42PM EDT40.0040.6655.0059.500.00-1455.54%
SONY250117C000450002022-12-08 2:13PM EDT45.0038.6039.0044.000.00-110.00%
SONY250117C000500002022-12-23 11:21AM EDT50.0032.8042.6047.000.00-220.00%
SONY250117C000600002023-04-19 1:11PM EDT60.0036.6941.5045.600.00-1450.31%
SONY250117C000650002023-04-19 1:11PM EDT65.0032.6937.3041.600.00-1154.35%
SONY250117C000700002023-05-31 2:56PM EDT70.0032.2034.2035.900.00-11546.20%
SONY250117C000750002023-06-06 12:01PM EDT75.0033.0030.3031.800.00-1543.04%
SONY250117C000800002023-05-16 11:48AM EDT80.0023.8226.6028.200.00-94541.02%
SONY250117C000850002023-05-31 2:56PM EDT85.0021.9023.0024.900.00-13339.44%
SONY250117C000900002023-06-02 12:10PM EDT90.0021.2519.3020.900.00-11435.98%
SONY250117C000950002023-06-05 12:06PM EDT95.0018.5016.8018.000.00-112834.66%
SONY250117C001000002023-06-08 11:29AM EDT100.0014.2014.0014.90-0.90-5.96%1320832.53%
SONY250117C001050002023-05-31 1:35PM EDT105.0011.6011.6013.500.00-114733.45%
SONY250117C001100002023-05-26 12:55PM EDT110.0010.609.7010.400.00-113930.49%
SONY250117C001150002023-05-26 10:24AM EDT115.008.007.808.60-0.81-9.19%1929.72%
SONY250117C001200002023-06-07 9:31AM EDT120.006.886.207.000.00-23932228.92%
SONY250117C001250002023-06-02 11:27AM EDT125.006.205.005.700.00-26328.35%
SONY250117C001300002023-05-25 3:23PM EDT130.004.504.104.700.00-15015228.06%
SONY250117C001350002023-05-23 3:56PM EDT135.003.803.203.700.00-4217027.38%
SONY250117C001400002023-06-07 2:23PM EDT140.003.002.553.000.00-1011027.11%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SONY250117P000450002022-12-27 10:47AM EDT45.002.000.452.150.00-1149.63%
SONY250117P000500002022-11-16 3:35PM EDT50.002.700.254.800.00-3157.52%
SONY250117P000550002023-01-20 12:29PM EDT55.002.401.803.100.00-14014543.62%
SONY250117P000600002023-04-18 9:48AM EDT60.002.200.605.000.00-2546.12%
SONY250117P000650002023-05-22 12:11PM EDT65.002.000.003.200.00-5734.09%
SONY250117P000700002023-06-02 3:50PM EDT70.002.952.453.200.00-4034529.58%
SONY250117P000750002023-06-06 3:48PM EDT75.003.202.903.800.00-87527.22%
SONY250117P000800002023-05-15 1:03PM EDT80.005.454.005.000.00-11026.25%
SONY250117P000850002023-05-22 1:27PM EDT85.006.305.306.600.00-32425525.65%
SONY250117P000900002023-06-07 1:58PM EDT90.006.706.507.600.00-12123.08%
SONY250117P000950002023-06-08 11:37AM EDT95.009.208.309.20-1.52-14.18%90221.33%
SONY250117P001000002023-05-19 11:05AM EDT100.0012.1510.5011.400.00-1820.17%
SONY250117P001050002023-05-30 2:32PM EDT105.0015.9212.9013.900.00-405418.86%
SONY250117P001100002023-05-22 1:30PM EDT110.0017.0015.8016.900.00-51917.74%
SONY250117P001200002023-06-08 9:48AM EDT120.0024.3023.1023.90+1.20+5.19%1214.67%