Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.916,89 -137,05 (-0,40%) Gold
1.879,40 -51,40 (-2,66%) EUR/USD
1,0814 -0,0097 (-0,89%) BTC-EUR
21.671,77 -738,90 (-3,30%)
Sony Group Corporation (SONY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:03PM EST. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY250117C00035000 | 2022-12-29 10:03AM EST | 35.00 | 44.66 | 56.60 | 61.00 | 0.00 | - | 1 | 5 | 56.82% |
| SONY250117C00040000 | 2023-01-03 12:42PM EST | 40.00 | 40.66 | 55.00 | 59.50 | 0.00 | - | 1 | 4 | 57.51% |
| SONY250117C00045000 | 2022-12-08 1:13PM EST | 45.00 | 38.60 | 39.00 | 44.00 | 0.00 | - | 1 | 1 | 0.00% |
| SONY250117C00050000 | 2022-12-23 10:21AM EST | 50.00 | 32.80 | 42.60 | 47.00 | 0.00 | - | 2 | 2 | 43.81% |
| SONY250117C00060000 | 2022-12-20 2:54PM EST | 60.00 | 26.50 | 34.20 | 36.60 | 0.00 | - | 1 | 2 | 32.24% |
| SONY250117C00065000 | 2022-09-30 9:11AM EST | 65.00 | 15.55 | 15.00 | 20.00 | 0.00 | - | 1 | 1 | 0.00% |
| SONY250117C00070000 | 2023-01-17 1:19PM EST | 70.00 | 27.54 | 31.40 | 35.00 | 0.00 | - | 1 | 15 | 47.12% |
| SONY250117C00075000 | 2023-01-26 1:40PM EST | 75.00 | 25.21 | 27.30 | 31.50 | 0.00 | - | 2 | 4 | 45.02% |
| SONY250117C00080000 | 2023-01-24 1:56PM EST | 80.00 | 22.00 | 23.10 | 28.00 | 0.00 | - | 3 | 47 | 42.72% |
| SONY250117C00085000 | 2023-01-27 1:58PM EST | 85.00 | 20.20 | 21.70 | 24.30 | 0.00 | - | 2 | 31 | 39.82% |
| SONY250117C00090000 | 2023-01-31 3:13PM EST | 90.00 | 17.81 | 17.30 | 22.00 | 0.00 | - | 1 | 11 | 39.60% |
| SONY250117C00095000 | 2023-02-01 11:57AM EST | 95.00 | 13.91 | 14.70 | 18.80 | 0.00 | - | 3 | 43 | 37.24% |
| SONY250117C00100000 | 2023-01-25 11:56AM EST | 100.00 | 12.00 | 12.50 | 16.60 | 0.00 | - | 10 | 16 | 36.56% |
| SONY250117C00105000 | 2023-01-27 1:32PM EST | 105.00 | 11.01 | 11.00 | 14.00 | 0.00 | - | 2 | 148 | 34.78% |
| SONY250117C00110000 | 2023-01-25 12:38PM EST | 110.00 | 8.20 | 8.10 | 12.90 | 0.00 | - | 112 | 118 | 35.55% |
| SONY250117C00115000 | 2023-01-19 9:37AM EST | 115.00 | 7.40 | 6.30 | 10.40 | 0.00 | - | 1 | 2 | 33.31% |
| SONY250117C00120000 | 2022-12-08 11:45AM EST | 120.00 | 4.20 | 2.00 | 7.00 | 0.00 | - | 2 | 1 | 28.80% |
| SONY250117C00125000 | 2023-01-18 11:07AM EST | 125.00 | 5.00 | 4.20 | 7.70 | 0.00 | - | 1 | 2 | 32.35% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY250117P00045000 | 2022-12-27 9:47AM EST | 45.00 | 2.00 | 0.45 | 2.15 | 0.00 | - | 1 | 1 | 43.65% |
| SONY250117P00050000 | 2022-11-16 2:35PM EST | 50.00 | 2.70 | 0.25 | 4.80 | 0.00 | - | 3 | 1 | 50.64% |
| SONY250117P00055000 | 2023-01-20 11:29AM EST | 55.00 | 2.40 | 1.75 | 4.20 | 0.00 | - | 140 | 145 | 42.51% |
| SONY250117P00060000 | 2023-01-23 1:41PM EST | 60.00 | 2.80 | 2.25 | 4.00 | 0.00 | - | 2 | 3 | 36.66% |
| SONY250117P00065000 | 2023-01-12 9:55AM EST | 65.00 | 3.95 | 2.95 | 5.50 | 0.00 | - | 3 | 3 | 36.72% |
| SONY250117P00070000 | 2022-11-22 2:32PM EST | 70.00 | 6.70 | 5.50 | 10.50 | 0.00 | - | 19 | 20 | 45.25% |
| SONY250117P00075000 | 2023-01-24 3:49PM EST | 75.00 | 5.30 | 4.70 | 7.30 | 0.00 | - | 1 | 81 | 31.89% |
| SONY250117P00080000 | 2023-01-20 3:14PM EST | 80.00 | 7.45 | 5.90 | 8.30 | 0.00 | - | 1 | 4 | 29.40% |
| SONY250117P00085000 | 2022-11-22 3:13PM EST | 85.00 | 13.00 | 12.60 | 17.40 | 0.00 | - | - | 1 | 43.81% |
| SONY250117P00090000 | 2023-01-25 12:34PM EST | 90.00 | 11.06 | 7.10 | 11.90 | 0.00 | - | 1 | 4 | 26.88% |
| SONY250117P00100000 | 2023-01-10 9:47AM EST | 100.00 | 20.90 | 11.60 | 16.40 | 0.00 | - | 1 | 6 | 24.26% |
| SONY250117P00110000 | 2022-11-02 8:58AM EST | 110.00 | 37.99 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
