Deutsche Märkte schließen in 3 Stunden 7 Minuten
DAX
18.185,85 +48,20 (+0,27%) Euro Stoxx 50
5.027,93 +19,76 (+0,39%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.325,70 -16,40 (-0,70%) EUR/USD
1,0688 -0,0016 (-0,15%) Bitcoin EUR
62.420,30 +606,20 (+0,98%)
Sony Group Corporation (SONY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240426C00070000 | 2024-04-23 3:07PM EDT | 70.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SONY240426C00078000 | 2024-04-19 2:16PM EDT | 78.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| SONY240426C00080000 | 2024-04-23 9:54AM EDT | 80.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SONY240426C00081000 | 2024-04-17 9:38AM EDT | 81.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SONY240426C00082000 | 2024-04-23 12:47PM EDT | 82.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.78% |
| SONY240426C00083000 | 2024-04-23 3:59PM EDT | 83.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 87 | 6.25% |
| SONY240426C00084000 | 2024-04-23 9:37AM EDT | 84.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| SONY240426C00085000 | 2024-04-23 9:39AM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 12.50% |
| SONY240426C00086000 | 2024-04-15 3:57PM EDT | 86.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 14 | 444 | 12.50% |
| SONY240426C00087000 | 2024-04-16 9:59AM EDT | 87.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| SONY240426C00088000 | 2024-04-18 1:19PM EDT | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| SONY240426C00089000 | 2024-04-19 9:42AM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| SONY240426C00090000 | 2024-04-12 3:52PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 29 | 25.00% |
| SONY240426C00091000 | 2024-04-05 11:41AM EDT | 91.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 25.00% |
| SONY240426C00092000 | 2024-04-08 1:04PM EDT | 92.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| SONY240426C00093000 | 2024-03-26 9:57AM EDT | 93.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SONY240426C00094000 | 2024-04-02 2:01PM EDT | 94.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SONY240426C00095000 | 2024-04-01 11:01AM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
| SONY240426C00096000 | 2024-03-25 2:36PM EDT | 96.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| SONY240426C00097000 | 2024-03-20 3:29PM EDT | 97.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 2 | 132.42% |
| SONY240426C00098000 | 2024-04-17 9:30AM EDT | 98.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SONY240426C00100000 | 2024-04-01 10:48AM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240426P00076000 | 2024-04-19 11:32AM EDT | 76.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| SONY240426P00077000 | 2024-04-23 10:08AM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| SONY240426P00078000 | 2024-04-22 10:37AM EDT | 78.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| SONY240426P00079000 | 2024-04-22 10:02AM EDT | 79.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| SONY240426P00080000 | 2024-04-23 12:48PM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 6.25% |
| SONY240426P00081000 | 2024-04-23 3:42PM EDT | 81.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 3.13% |
| SONY240426P00082000 | 2024-04-22 3:35PM EDT | 82.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 0.00% |
| SONY240426P00083000 | 2024-04-22 1:34PM EDT | 83.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 0.00% |
| SONY240426P00084000 | 2024-04-17 12:43PM EDT | 84.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| SONY240426P00085000 | 2024-04-19 11:03AM EDT | 85.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 164 | 0.00% |
| SONY240426P00086000 | 2024-04-17 2:37PM EDT | 86.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240426P00087000 | 2024-04-04 2:05PM EDT | 87.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 90 | 80 | 0.00% |
| SONY240426P00088000 | 2024-03-28 11:59AM EDT | 88.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SONY240426P00091000 | 2024-03-27 10:00AM EDT | 91.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240426P00092000 | 2024-04-08 9:37AM EDT | 92.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
