SONY - Sony Group Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY230609C00075000 | 2023-06-02 12:14PM EDT | 75.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SONY230609C00088000 | 2023-05-26 2:55PM EDT | 88.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SONY230609C00090000 | 2023-05-09 9:40AM EDT | 90.00 | 5.00 | 5.70 | 6.80 | 0.00 | - | - | 1 | 0.00% |
| SONY230609C00091000 | 2023-05-12 11:53AM EDT | 91.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SONY230609C00092000 | 2023-06-02 10:19AM EDT | 92.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SONY230609C00093000 | 2023-05-25 10:13AM EDT | 93.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SONY230609C00094000 | 2023-06-02 2:30PM EDT | 94.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SONY230609C00095000 | 2023-06-08 9:51AM EDT | 95.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SONY230609C00096000 | 2023-06-08 2:49PM EDT | 96.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| SONY230609C00097000 | 2023-06-08 3:42PM EDT | 97.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 22 | 38 | 0.00% |
| SONY230609C00098000 | 2023-06-08 3:56PM EDT | 98.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 72 | 35 | 3.13% |
| SONY230609C00099000 | 2023-06-08 1:18PM EDT | 99.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 262 | 6.25% |
| SONY230609C00100000 | 2023-06-08 10:03AM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 296 | 12.50% |
| SONY230609C00101000 | 2023-06-07 9:30AM EDT | 101.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 12.50% |
| SONY230609C00102000 | 2023-06-06 3:07PM EDT | 102.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 25.00% |
| SONY230609C00103000 | 2023-06-07 9:30AM EDT | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 25.00% |
| SONY230609C00105000 | 2023-06-06 3:30PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 25.00% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY230609P00084000 | 2023-05-11 10:22AM EDT | 84.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SONY230609P00085000 | 2023-05-31 12:24PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SONY230609P00086000 | 2023-05-10 10:47AM EDT | 86.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SONY230609P00088000 | 2023-05-15 10:10AM EDT | 88.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| SONY230609P00089000 | 2023-04-28 1:09PM EDT | 89.00 | 2.30 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 120.31% |
| SONY230609P00090000 | 2023-05-31 10:08AM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| SONY230609P00091000 | 2023-05-31 10:04AM EDT | 91.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| SONY230609P00092000 | 2023-06-01 3:53PM EDT | 92.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| SONY230609P00093000 | 2023-06-05 3:27PM EDT | 93.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| SONY230609P00094000 | 2023-05-31 12:50PM EDT | 94.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 13 | 12.50% |
| SONY230609P00095000 | 2023-06-08 11:17AM EDT | 95.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| SONY230609P00096000 | 2023-06-08 10:08AM EDT | 96.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 6.25% |
| SONY230609P00097000 | 2023-06-08 3:50PM EDT | 97.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 3.13% |
| SONY230609P00098000 | 2023-06-08 10:56AM EDT | 98.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 24 | 14 | 0.00% |
| SONY230609P00099000 | 2023-06-08 10:39AM EDT | 99.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SONY230609P00103000 | 2023-05-18 11:00AM EDT | 103.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
