SONY - Sony Group Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY230602C00075000 | 2023-05-26 2:40PM EDT | 75.00 | 20.70 | 17.60 | 20.20 | 0.00 | - | 2 | 1 | 176.95% |
| SONY230602C00080000 | 2023-05-04 1:41PM EDT | 80.00 | 13.71 | 12.50 | 15.00 | 0.00 | - | 3 | 3 | 104.30% |
| SONY230602C00091000 | 2023-05-24 10:09AM EDT | 91.00 | 3.90 | 2.65 | 3.40 | 0.00 | - | 1 | 18 | 63.18% |
| SONY230602C00092000 | 2023-05-26 11:48AM EDT | 92.00 | 4.50 | 1.85 | 2.15 | 0.00 | - | 1 | 2 | 40.04% |
| SONY230602C00093000 | 2023-05-31 12:24PM EDT | 93.00 | 1.03 | 1.10 | 1.30 | -2.58 | -71.47% | 1 | 114 | 32.91% |
| SONY230602C00094000 | 2023-05-31 3:19PM EDT | 94.00 | 0.60 | 0.55 | 0.70 | -1.45 | -70.73% | 7 | 44 | 30.37% |
| SONY230602C00095000 | 2023-05-31 3:55PM EDT | 95.00 | 0.30 | 0.20 | 0.35 | -0.70 | -70.00% | 16 | 116 | 30.37% |
| SONY230602C00096000 | 2023-05-30 3:59PM EDT | 96.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 12 | 42 | 30.18% |
| SONY230602C00097000 | 2023-05-30 3:57PM EDT | 97.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 15 | 224 | 45.31% |
| SONY230602C00098000 | 2023-05-30 9:42AM EDT | 98.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 7 | 233 | 36.33% |
| SONY230602C00099000 | 2023-05-26 11:53AM EDT | 99.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 12 | 6 | 49.22% |
| SONY230602C00100000 | 2023-05-30 10:00AM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 56.06% |
| SONY230602C00101000 | 2023-05-25 9:30AM EDT | 101.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 54.69% |
| SONY230602C00102000 | 2023-05-30 9:38AM EDT | 102.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 60.55% |
| SONY230602C00103000 | 2023-05-18 10:51AM EDT | 103.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 66.41% |
| SONY230602C00104000 | 2023-05-09 9:45AM EDT | 104.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 71.88% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY230602P00080000 | 2023-04-14 3:08PM EDT | 80.00 | 0.66 | 0.00 | 0.50 | 0.00 | - | - | 4 | 140.23% |
| SONY230602P00087000 | 2023-04-21 10:01AM EDT | 87.00 | 1.30 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 62.89% |
| SONY230602P00088000 | 2023-04-20 2:12PM EDT | 88.00 | 1.50 | 0.00 | 0.30 | 0.00 | - | - | 1 | 60.55% |
| SONY230602P00089000 | 2023-04-20 1:58PM EDT | 89.00 | 1.80 | 0.00 | 0.30 | 0.00 | - | 12 | 59 | 52.15% |
| SONY230602P00090000 | 2023-05-31 11:36AM EDT | 90.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 1 | 40 | 47.36% |
| SONY230602P00091000 | 2023-05-30 2:27PM EDT | 91.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 37.99% |
| SONY230602P00092000 | 2023-05-31 11:24AM EDT | 92.00 | 0.38 | 0.10 | 0.30 | +0.19 | +100.00% | 1 | 24 | 33.11% |
| SONY230602P00093000 | 2023-05-30 11:32AM EDT | 93.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 1 | 37 | 29.10% |
| SONY230602P00094000 | 2023-05-31 10:52AM EDT | 94.00 | 1.04 | 0.80 | 0.90 | +0.49 | +89.09% | 2 | 5 | 26.71% |
| SONY230602P00095000 | 2023-05-30 12:37PM EDT | 95.00 | 1.81 | 1.35 | 1.70 | +1.01 | +126.25% | 1 | 28 | 32.52% |
| SONY230602P00096000 | 2023-05-26 11:11AM EDT | 96.00 | 0.90 | 2.20 | 2.55 | 0.00 | - | 2 | 2 | 36.04% |
| SONY230602P00097000 | 2023-05-25 1:56PM EDT | 97.00 | 2.45 | 3.10 | 3.50 | 0.00 | - | 1 | 7 | 42.19% |
| SONY230602P00098000 | 2023-05-25 1:56PM EDT | 98.00 | 3.21 | 2.95 | 5.60 | 0.00 | - | 1 | 6 | 104.88% |
| SONY230602P00099000 | 2023-05-23 9:31AM EDT | 99.00 | 3.20 | 4.20 | 6.40 | 0.00 | - | 1 | 1 | 107.03% |
