Deutsche Märkte öffnen in 4 Stunden 47 Minuten

Sony Group Corporation (SONY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
89,46+0,13 (+0,15%)
Börsenschluss: 04:00PM EST
90,30 +0,84 (+0,94%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SONY240119C000400002022-07-29 9:57AM EST40.0047.6046.0050.400.00--154.83%
SONY240119C000450002022-07-29 10:01AM EST45.0042.9041.9046.000.00--054.19%
SONY240119C000500002022-08-08 12:47PM EST50.0038.9037.4041.600.00-21252.04%
SONY240119C000550002021-11-22 10:52AM EST55.0071.2068.1072.400.00-16220.76%
SONY240119C000600002022-08-11 1:25PM EST60.0031.3830.3031.60+1.38+4.60%15438.99%
SONY240119C000650002022-08-03 12:17PM EST65.0028.6226.9029.200.00-625145.68%
SONY240119C000700002022-08-08 1:38PM EST70.0022.8923.4024.100.00--1638.54%
SONY240119C000750002022-08-02 1:11PM EST75.0020.3020.1020.700.00-21037.88%
SONY240119C000800002022-08-10 11:04AM EST80.0017.0016.0017.60-1.00-5.56%11537.22%
SONY240119C000850002022-08-10 9:03AM EST85.0013.9014.3014.80+0.90+6.92%13536.55%
SONY240119C000900002022-08-10 12:37PM EST90.0011.5011.9012.30+0.50+4.55%12835.88%
SONY240119C001000002022-07-29 2:40PM EST100.008.308.008.400.00-259735.17%
SONY240119C001050002022-08-10 1:05PM EST105.006.266.106.90-1.44-18.70%408834.96%
SONY240119C001100002022-08-08 9:41AM EST110.005.465.105.600.00-104434.65%
SONY240119C001150002022-08-10 2:57PM EST115.004.104.104.50+0.40+10.81%116634.31%
SONY240119C001200002022-01-05 11:17AM EST120.0029.9027.2029.00+6.50+27.78%112106.65%
SONY240119C001250002022-07-14 11:27AM EST125.002.502.602.950.00-22434.13%
SONY240119C001300002022-08-09 1:22PM EST130.002.001.802.700.00-210835.45%
SONY240119C001350002022-08-09 11:18AM EST135.001.691.702.600.00-511637.21%
SONY240119C001400002021-11-18 10:51AM EST140.0015.8913.9016.200.00--180.19%
SONY240119C001450002021-11-19 1:08PM EST145.0015.4011.2014.600.00-3376.26%
SONY240119C001500002022-08-10 10:13AM EST150.000.950.701.60-0.15-13.64%121637.83%
SONY240119C001550002021-12-09 12:48PM EST155.0011.7011.0016.000.00-1182.36%
SONY240119C001600002022-01-04 11:47AM EST160.0012.4211.0014.500.00-1021082.14%
SONY240119C001650002022-07-27 11:15AM EST165.000.800.003.000.00-1350.04%
SONY240119C001700002021-11-02 10:32AM EST170.008.605.609.900.00-3470.03%
SONY240119C001750002022-07-07 2:57PM EST175.000.850.250.750.00--238.84%
SONY240119C001800002021-11-22 10:58AM EST180.006.305.807.300.00-2169.09%
SONY240119C001850002021-12-27 3:54PM EST185.006.425.609.000.00-11673.29%
SONY240119C001900002022-08-11 1:02PM EST190.000.400.050.750.00-319442.38%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SONY240119P000600002022-07-13 10:41AM EST60.004.002.602.950.00--2043.69%
SONY240119P000650002021-11-10 6:56AM EST65.003.001.453.200.00-101038.62%
SONY240119P000700002022-07-25 1:32PM EST70.005.504.605.600.00--742.38%
SONY240119P000800002022-08-09 9:08AM EST80.008.707.908.200.00-10010437.43%
SONY240119P000850002022-07-28 8:53AM EST85.0010.2310.0010.500.00--1337.06%
SONY240119P000900002022-07-19 8:30AM EST90.0014.3012.4012.800.00--81935.79%
SONY240119P000950002022-07-29 8:30AM EST95.0016.0015.2015.700.00-109735.41%
SONY240119P001000002022-07-27 2:39PM EST100.0018.7018.2019.000.00--8335.37%
SONY240119P001100002021-11-04 1:06PM EST110.0013.9414.1018.000.00--50.00%