Deutsche Märkte öffnen in 1 Stunde 5 Minute

Sony Group Corporation (SONY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
85,79-0,28 (-0,33%)
Börsenschluss: 04:00PM EST
85,28 -0,51 (-0,59%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SONY240301C000830002024-02-15 10:11AM EST83.008.710.000.000.00--00.00%
SONY240301C000840002024-02-27 11:21AM EST84.001.621.402.150.00-1233.01%
SONY240301C000850002024-02-27 11:37AM EST85.000.991.151.350.00-2129.15%
SONY240301C000860002024-02-27 3:28PM EST86.000.450.000.000.00-3500.78%
SONY240301C000870002024-02-27 1:42PM EST87.000.250.000.000.00-1603.13%
SONY240301C000880002024-02-27 3:56PM EST88.000.150.000.000.00-2406.25%
SONY240301C000890002024-02-27 3:18PM EST89.000.100.000.000.00-28012.50%
SONY240301C000900002024-02-27 2:24PM EST90.000.050.000.000.00-2012.50%
SONY240301C000910002024-02-23 2:27PM EST91.000.170.000.000.00-4012.50%
SONY240301C000920002024-02-23 12:05PM EST92.000.150.000.000.00-1025.00%
SONY240301C000930002024-02-27 9:48AM EST93.000.050.000.000.00-5025.00%
SONY240301C000940002024-02-26 3:32PM EST94.000.010.000.000.00-2025.00%
SONY240301C000950002024-02-21 11:39AM EST95.000.050.000.000.00-22025.00%
SONY240301C000960002024-02-23 10:23AM EST96.000.050.000.000.00-1025.00%
SONY240301C000970002024-02-14 1:13PM EST97.000.250.000.000.00-4025.00%
SONY240301C000980002024-02-21 10:04AM EST98.000.020.000.000.00-1025.00%
SONY240301C000990002024-02-14 3:29PM EST99.000.200.000.000.00-13050.00%
SONY240301C001000002024-02-15 9:30AM EST100.000.100.000.000.00-2050.00%
SONY240301C001010002024-02-09 1:32PM EST101.001.900.000.000.00-1050.00%
SONY240301C001020002024-02-09 11:28AM EST102.001.420.000.000.00-6050.00%
SONY240301C001030002024-02-13 2:06PM EST103.001.150.000.000.00-2050.00%
SONY240301C001040002024-02-14 9:30AM EST104.000.650.000.000.00-1050.00%
SONY240301C001050002024-02-16 12:29PM EST105.000.050.000.000.00-2050.00%
SONY240301C001070002024-02-13 3:36PM EST107.000.600.000.000.00-2050.00%
SONY240301C001080002024-02-13 2:50PM EST108.000.450.000.000.00-4050.00%
SONY240301C001090002024-02-13 2:47PM EST109.000.450.000.000.00--050.00%
SONY240301C001100002024-02-13 3:35PM EST110.000.310.000.000.00-14050.00%
SONY240301C001150002024-02-14 1:21PM EST115.000.100.000.000.00-7050.00%
SONY240301C001200002024-02-14 10:37AM EST120.000.100.000.000.00-1050.00%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SONY240301P000800002024-02-27 1:30PM EST80.000.080.000.000.00-3025.00%
SONY240301P000820002024-02-21 3:57PM EST82.000.130.000.000.00--012.50%
SONY240301P000830002024-02-27 11:56AM EST83.000.150.000.000.00-21012.50%
SONY240301P000840002024-02-27 1:07PM EST84.000.200.000.000.00-1606.25%
SONY240301P000850002024-02-27 1:32PM EST85.000.530.000.000.00-3803.13%
SONY240301P000860002024-02-27 10:11AM EST86.000.850.000.000.00-400.00%
SONY240301P000870002024-02-23 3:53PM EST87.000.500.000.000.00-3500.00%
SONY240301P000880002024-02-26 3:45PM EST88.002.090.000.000.00-400.00%
SONY240301P000890002024-02-26 3:59PM EST89.003.100.000.000.00-200.00%
SONY240301P000900002024-02-27 10:15AM EST90.004.300.000.000.00-400.00%
SONY240301P000910002024-02-16 1:47PM EST91.002.250.000.000.00-2200.00%
SONY240301P000920002024-02-16 9:33AM EST92.002.750.000.000.00-100.00%
SONY240301P000930002024-02-15 12:35PM EST93.002.450.000.000.00-800.00%
SONY240301P000940002024-01-18 3:28PM EST94.001.704.006.500.00-220.00%
SONY240301P000950002024-02-21 2:41PM EST95.006.800.000.000.00-4400.00%
SONY240301P000960002024-02-21 2:40PM EST96.007.300.000.000.00-12000.00%
SONY240301P000970002024-02-14 2:00PM EST97.005.100.000.000.00-1100.00%
SONY240301P000980002024-02-21 2:40PM EST98.0011.500.000.000.00-8900.00%
SONY240301P000990002024-02-21 2:40PM EST99.0010.000.000.000.00-16000.00%
SONY240301P001000002024-02-21 2:41PM EST100.0012.630.000.000.00-2400.00%