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
58.959,56 -1.161,65 (-1,93%)
Sony Group Corporation (SONY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY250620C00060000 | 2024-04-16 10:37AM EDT | 60.00 | 28.00 | 26.90 | 27.40 | 0.00 | - | - | 3 | 44.68% |
| SONY250620C00075000 | 2024-04-15 10:17AM EDT | 75.00 | 16.90 | 14.60 | 18.50 | 0.00 | - | 1 | 54 | 43.61% |
| SONY250620C00080000 | 2024-04-03 10:58AM EDT | 80.00 | 16.00 | 10.50 | 15.50 | 0.00 | - | 3 | 40 | 41.52% |
| SONY250620C00090000 | 2024-04-19 2:57PM EDT | 90.00 | 7.95 | 8.00 | 8.30 | 0.00 | - | 2 | 4 | 32.00% |
| SONY250620C00095000 | 2024-04-25 10:54AM EDT | 95.00 | 6.12 | 6.30 | 6.50 | 0.00 | - | 2 | 4 | 31.20% |
| SONY250620C00100000 | 2024-04-10 10:05AM EDT | 100.00 | 4.80 | 4.80 | 5.10 | -1.00 | -17.24% | 1 | 13 | 30.75% |
| SONY250620C00105000 | 2024-04-11 9:46AM EDT | 105.00 | 4.50 | 3.70 | 3.90 | 0.00 | - | - | 2 | 30.14% |
| SONY250620C00110000 | 2024-04-03 10:02AM EDT | 110.00 | 4.00 | 2.80 | 3.00 | 0.00 | - | 3 | 5 | 29.81% |
| SONY250620C00115000 | 2024-03-20 10:06AM EDT | 115.00 | 3.50 | 2.10 | 2.25 | 0.00 | - | - | 1 | 29.35% |
| SONY250620C00130000 | 2024-04-25 3:58PM EDT | 130.00 | 0.95 | 0.95 | 1.05 | 0.00 | - | 45 | 285 | 29.30% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY250620P00055000 | 2024-04-08 10:54AM EDT | 55.00 | 1.15 | 1.10 | 1.20 | 0.00 | - | - | 3 | 30.93% |
| SONY250620P00060000 | 2024-04-19 1:37PM EDT | 60.00 | 1.90 | 1.65 | 1.75 | 0.00 | - | 100 | 130 | 29.00% |
| SONY250620P00065000 | 2024-04-22 9:37AM EDT | 65.00 | 2.72 | 2.35 | 2.50 | 0.00 | - | 55 | 171 | 27.19% |
| SONY250620P00070000 | 2024-03-26 11:16AM EDT | 70.00 | 2.91 | 3.40 | 3.70 | 0.00 | - | 50 | 70 | 26.16% |
| SONY250620P00075000 | 2024-04-17 12:23PM EDT | 75.00 | 5.20 | 4.70 | 5.00 | 0.00 | - | 3 | 7 | 24.29% |
| SONY250620P00085000 | 2024-03-26 1:08PM EDT | 85.00 | 7.40 | 8.60 | 8.90 | 0.00 | - | 3 | 3 | 20.98% |
| SONY250620P00090000 | 2024-04-15 9:45AM EDT | 90.00 | 11.10 | 11.30 | 11.80 | 0.00 | - | - | 1 | 19.97% |
| SONY250620P00095000 | 2024-04-15 10:31AM EDT | 95.00 | 14.40 | 13.10 | 17.50 | 0.00 | - | - | 1 | 26.25% |
| SONY250620P00100000 | 2024-04-02 10:40AM EDT | 100.00 | 16.90 | 16.50 | 18.90 | 0.00 | - | - | 1 | 17.14% |
| SONY250620P00110000 | 2024-04-12 10:40AM EDT | 110.00 | 26.10 | 25.00 | 30.00 | 0.00 | - | 1 | 1 | 27.25% |
