Deutsche Märkte öffnen in 1 Stunde 45 Minute

Sony Group Corporation (SONY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
89,03+1,65 (+1,89%)
Börsenschluss: 04:00PM EDT
89,69 +0,66 (+0,74%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SONY240322C000840002024-03-08 11:36AM EDT84.004.103.407.400.00-1153.22%
SONY240322C000850002024-02-27 11:42AM EDT85.002.553.705.100.00--271.68%
SONY240322C000860002024-03-15 1:42PM EDT86.002.002.103.400.00-1338.04%
SONY240322C000870002024-03-08 3:38PM EDT87.001.952.302.500.00-511433.40%
SONY240322C000880002024-03-18 3:22PM EDT88.001.801.551.700.00-74730.03%
SONY240322C000890002024-03-18 3:53PM EDT89.001.050.951.05+0.50+90.91%347527.83%
SONY240322C000900002024-03-18 2:31PM EDT90.000.650.500.650.00-507828.52%
SONY240322C000910002024-03-18 11:37AM EDT91.000.450.300.40+0.10+28.57%12029.79%
SONY240322C000920002024-03-18 1:12PM EDT92.000.210.150.25+0.08+61.54%42931.45%
SONY240322C000930002024-03-18 1:28PM EDT93.000.150.100.15+0.05+50.00%14132.72%
SONY240322C000940002024-02-20 11:30AM EDT94.000.550.000.100.00-1034.77%
SONY240322C000950002024-02-26 2:08PM EDT95.000.150.000.050.00-1734.77%
SONY240322C000960002024-03-18 9:45AM EDT96.000.050.000.10-0.10-66.67%426844.92%
SONY240322C000970002024-02-27 11:51AM EDT97.000.050.000.750.00-2168.36%
SONY240322C000980002024-02-16 12:57PM EDT98.000.320.000.750.00-1174.02%
SONY240322C000990002024-02-15 12:07PM EDT99.000.450.000.750.00-204079.49%
SONY240322C001000002024-02-09 1:44PM EDT100.002.450.000.150.00--160.16%
SONY240322C001050002024-02-14 10:44AM EDT105.000.230.000.750.00-22109.77%
SONY240322C001070002024-02-07 4:18PM EDT107.000.960.000.400.00--50104.10%
SONY240322C001100002024-02-06 10:30AM EDT110.000.550.000.000.00--150.00%
SONY240322C001150002024-02-13 4:00PM EDT115.000.200.000.050.00--599.61%
SONY240322C001200002024-02-13 4:09PM EDT120.000.250.000.050.00--2114.06%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SONY240322P000760002024-03-15 1:17PM EDT76.000.05-0.250.00--8100.39%
SONY240322P000770002024-02-27 11:47AM EDT77.000.170.000.750.00--1103.52%
SONY240322P000780002024-02-27 11:59AM EDT78.000.200.000.750.00--196.48%
SONY240322P000790002024-03-04 11:35AM EDT79.000.150.000.750.00-1189.45%
SONY240322P000800002024-03-08 12:06PM EDT80.000.110.000.750.00-3682.32%
SONY240322P000810002024-03-12 3:29PM EDT81.000.150.000.300.00-1259.57%
SONY240322P000820002024-03-14 1:33PM EDT82.000.080.000.300.00-91253.52%
SONY240322P000830002024-02-27 4:45PM EDT83.000.850.000.750.00--2560.84%
SONY240322P000840002024-03-15 3:09PM EDT84.000.160.000.750.00-5653.52%
SONY240322P000850002024-03-18 9:53AM EDT85.000.090.050.15-0.19-67.86%44634.57%
SONY240322P000860002024-03-18 1:20PM EDT86.000.100.100.15-0.35-77.78%15328.03%
SONY240322P000870002024-03-18 3:56PM EDT87.000.250.200.30-0.57-69.51%116727.34%
SONY240322P000880002024-03-18 1:30PM EDT88.000.350.450.55-1.18-77.12%31626.51%
SONY240322P000890002024-03-18 3:46PM EDT89.000.750.850.95-1.00-57.14%7825.98%
SONY240322P000900002024-02-28 11:12AM EDT90.005.601.401.550.00-1526.47%
SONY240322P000910002024-03-18 11:26AM EDT91.001.90--+1.90---0.00%
SONY240322P000920002024-02-23 12:55PM EDT92.004.153.003.200.00-1330.57%
SONY240322P000930002024-02-15 4:37PM EDT93.003.003.507.900.00-1088.09%
SONY240322P000940002024-02-15 4:37PM EDT94.003.514.308.600.00-2089.11%
SONY240322P000950002024-02-15 4:37PM EDT95.004.205.309.600.00-1097.12%
SONY240322P000960002024-02-14 10:30AM EDT96.003.506.3010.600.00-50104.79%
SONY240322P000970002024-02-09 2:13PM EDT97.004.307.5011.900.00--0120.46%
SONY240322P001050002024-02-01 3:28PM EDT105.007.2014.6019.400.00--0144.92%