Deutsche Märkte öffnen in 4 Stunden 47 Minuten
Nikkei 225
27.376,22 +49,11 (+0,18%) Dow Jones 30
34.086,04 +368,95 (+1,09%) BTC-EUR
21.282,06 +55,94 (+0,26%) CMC Crypto 200
524,33 +5,54 (+1,07%) Nasdaq Compositive
11.584,55 +190,74 (+1,67%) S&P 500
4.076,60 +58,83 (+1,46%)
Sony Group Corporation (SONY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240119C00040000 | 2022-07-29 9:57AM EST | 40.00 | 47.60 | 46.00 | 50.40 | 0.00 | - | - | 1 | 54.83% |
| SONY240119C00045000 | 2022-07-29 10:01AM EST | 45.00 | 42.90 | 41.90 | 46.00 | 0.00 | - | - | 0 | 54.19% |
| SONY240119C00050000 | 2022-08-08 12:47PM EST | 50.00 | 38.90 | 37.40 | 41.60 | 0.00 | - | 2 | 12 | 52.04% |
| SONY240119C00055000 | 2021-11-22 10:52AM EST | 55.00 | 71.20 | 68.10 | 72.40 | 0.00 | - | 1 | 6 | 220.76% |
| SONY240119C00060000 | 2022-08-11 1:25PM EST | 60.00 | 31.38 | 30.30 | 31.60 | +1.38 | +4.60% | 1 | 54 | 38.99% |
| SONY240119C00065000 | 2022-08-03 12:17PM EST | 65.00 | 28.62 | 26.90 | 29.20 | 0.00 | - | 6 | 251 | 45.68% |
| SONY240119C00070000 | 2022-08-08 1:38PM EST | 70.00 | 22.89 | 23.40 | 24.10 | 0.00 | - | - | 16 | 38.54% |
| SONY240119C00075000 | 2022-08-02 1:11PM EST | 75.00 | 20.30 | 20.10 | 20.70 | 0.00 | - | 2 | 10 | 37.88% |
| SONY240119C00080000 | 2022-08-10 11:04AM EST | 80.00 | 17.00 | 16.00 | 17.60 | -1.00 | -5.56% | 1 | 15 | 37.22% |
| SONY240119C00085000 | 2022-08-10 9:03AM EST | 85.00 | 13.90 | 14.30 | 14.80 | +0.90 | +6.92% | 1 | 35 | 36.55% |
| SONY240119C00090000 | 2022-08-10 12:37PM EST | 90.00 | 11.50 | 11.90 | 12.30 | +0.50 | +4.55% | 1 | 28 | 35.88% |
| SONY240119C00100000 | 2022-07-29 2:40PM EST | 100.00 | 8.30 | 8.00 | 8.40 | 0.00 | - | 2 | 597 | 35.17% |
| SONY240119C00105000 | 2022-08-10 1:05PM EST | 105.00 | 6.26 | 6.10 | 6.90 | -1.44 | -18.70% | 40 | 88 | 34.96% |
| SONY240119C00110000 | 2022-08-08 9:41AM EST | 110.00 | 5.46 | 5.10 | 5.60 | 0.00 | - | 10 | 44 | 34.65% |
| SONY240119C00115000 | 2022-08-10 2:57PM EST | 115.00 | 4.10 | 4.10 | 4.50 | +0.40 | +10.81% | 1 | 166 | 34.31% |
| SONY240119C00120000 | 2022-01-05 11:17AM EST | 120.00 | 29.90 | 27.20 | 29.00 | +6.50 | +27.78% | 1 | 12 | 106.65% |
| SONY240119C00125000 | 2022-07-14 11:27AM EST | 125.00 | 2.50 | 2.60 | 2.95 | 0.00 | - | 2 | 24 | 34.13% |
| SONY240119C00130000 | 2022-08-09 1:22PM EST | 130.00 | 2.00 | 1.80 | 2.70 | 0.00 | - | 2 | 108 | 35.45% |
| SONY240119C00135000 | 2022-08-09 11:18AM EST | 135.00 | 1.69 | 1.70 | 2.60 | 0.00 | - | 5 | 116 | 37.21% |
| SONY240119C00140000 | 2021-11-18 10:51AM EST | 140.00 | 15.89 | 13.90 | 16.20 | 0.00 | - | - | 1 | 80.19% |
| SONY240119C00145000 | 2021-11-19 1:08PM EST | 145.00 | 15.40 | 11.20 | 14.60 | 0.00 | - | 3 | 3 | 76.26% |
| SONY240119C00150000 | 2022-08-10 10:13AM EST | 150.00 | 0.95 | 0.70 | 1.60 | -0.15 | -13.64% | 1 | 216 | 37.83% |
| SONY240119C00155000 | 2021-12-09 12:48PM EST | 155.00 | 11.70 | 11.00 | 16.00 | 0.00 | - | 1 | 1 | 82.36% |
| SONY240119C00160000 | 2022-01-04 11:47AM EST | 160.00 | 12.42 | 11.00 | 14.50 | 0.00 | - | 10 | 210 | 82.14% |
| SONY240119C00165000 | 2022-07-27 11:15AM EST | 165.00 | 0.80 | 0.00 | 3.00 | 0.00 | - | 1 | 3 | 50.04% |
| SONY240119C00170000 | 2021-11-02 10:32AM EST | 170.00 | 8.60 | 5.60 | 9.90 | 0.00 | - | 3 | 4 | 70.03% |
| SONY240119C00175000 | 2022-07-07 2:57PM EST | 175.00 | 0.85 | 0.25 | 0.75 | 0.00 | - | - | 2 | 38.84% |
| SONY240119C00180000 | 2021-11-22 10:58AM EST | 180.00 | 6.30 | 5.80 | 7.30 | 0.00 | - | 2 | 1 | 69.09% |
| SONY240119C00185000 | 2021-12-27 3:54PM EST | 185.00 | 6.42 | 5.60 | 9.00 | 0.00 | - | 1 | 16 | 73.29% |
| SONY240119C00190000 | 2022-08-11 1:02PM EST | 190.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 3 | 194 | 42.38% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240119P00060000 | 2022-07-13 10:41AM EST | 60.00 | 4.00 | 2.60 | 2.95 | 0.00 | - | - | 20 | 43.69% |
| SONY240119P00065000 | 2021-11-10 6:56AM EST | 65.00 | 3.00 | 1.45 | 3.20 | 0.00 | - | 10 | 10 | 38.62% |
| SONY240119P00070000 | 2022-07-25 1:32PM EST | 70.00 | 5.50 | 4.60 | 5.60 | 0.00 | - | - | 7 | 42.38% |
| SONY240119P00080000 | 2022-08-09 9:08AM EST | 80.00 | 8.70 | 7.90 | 8.20 | 0.00 | - | 100 | 104 | 37.43% |
| SONY240119P00085000 | 2022-07-28 8:53AM EST | 85.00 | 10.23 | 10.00 | 10.50 | 0.00 | - | - | 13 | 37.06% |
| SONY240119P00090000 | 2022-07-19 8:30AM EST | 90.00 | 14.30 | 12.40 | 12.80 | 0.00 | - | - | 819 | 35.79% |
| SONY240119P00095000 | 2022-07-29 8:30AM EST | 95.00 | 16.00 | 15.20 | 15.70 | 0.00 | - | 10 | 97 | 35.41% |
| SONY240119P00100000 | 2022-07-27 2:39PM EST | 100.00 | 18.70 | 18.20 | 19.00 | 0.00 | - | - | 83 | 35.37% |
| SONY240119P00110000 | 2021-11-04 1:06PM EST | 110.00 | 13.94 | 14.10 | 18.00 | 0.00 | - | - | 5 | 0.00% |
