Deutsche Märkte geschlossen
DAX
18.137,65 +276,85 (+1,55%) Euro Stoxx 50
5.008,17 +71,32 (+1,44%) Dow Jones 30
38.499,59 +259,61 (+0,68%) Gold
2.344,20 -2,20 (-0,09%) EUR/USD
1,0705 +0,0049 (+0,46%) Bitcoin EUR
62.380,13 +367,77 (+0,59%)
Sony Group Corporation (SONY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:08PM EDT. Markt geöffnet.
Strike:80.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240426C00080000 | 2024-04-23 9:54AM EDT | 2024-04-26 | 1.98 | 2.00 | 2.15 | -0.12 | -5.71% | 2 | 1 | 30.57% |
| SONY240510C00080000 | 2024-04-23 9:47AM EDT | 2024-05-10 | 2.65 | 2.70 | 2.90 | +0.05 | +1.92% | 22 | 12 | 26.29% |
| SONY240517C00080000 | 2024-04-19 2:24PM EDT | 2024-05-17 | 4.00 | 3.90 | 4.10 | 0.00 | - | 4 | 72 | 37.13% |
| SONY240621C00080000 | 2024-04-23 12:37PM EDT | 2024-06-21 | 4.91 | 4.90 | 5.00 | -0.07 | -1.41% | 1 | 123 | 31.01% |
| SONY240719C00080000 | 2024-04-17 1:30PM EDT | 2024-07-19 | 5.91 | 5.50 | 5.70 | 0.00 | - | 12 | 372 | 30.08% |
| SONY241018C00080000 | 2024-04-19 11:20AM EDT | 2024-10-18 | 7.80 | 7.60 | 7.90 | 0.00 | - | 1 | 40 | 30.94% |
| SONY250117C00080000 | 2024-04-22 12:05PM EDT | 2025-01-17 | 9.88 | 10.00 | 10.20 | 0.00 | - | 2 | 131 | 33.58% |
| SONY250620C00080000 | 2024-04-03 10:58AM EDT | 2025-06-20 | 16.00 | 12.60 | 12.80 | 0.00 | - | 3 | 40 | 34.38% |
| SONY260116C00080000 | 2024-04-16 11:50AM EDT | 2026-01-16 | 16.94 | 15.40 | 16.60 | 0.00 | - | 4 | 238 | 37.27% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240426P00080000 | 2024-04-23 12:48PM EDT | 2024-04-26 | 0.25 | 0.15 | 0.25 | -0.05 | -12.50% | 3 | 16 | 25.49% |
| SONY240503P00080000 | 2024-04-23 10:33AM EDT | 2024-05-03 | 0.50 | 0.45 | 0.60 | +0.05 | +11.11% | 8 | 5 | 23.15% |
| SONY240510P00080000 | 2024-04-22 3:21PM EDT | 2024-05-10 | 0.90 | 0.70 | 0.85 | 0.00 | - | 2 | 18 | 22.05% |
| SONY240517P00080000 | 2024-04-19 3:49PM EDT | 2024-05-17 | 2.15 | 1.80 | 1.95 | 0.00 | - | 8 | 420 | 32.52% |
| SONY240524P00080000 | 2024-04-22 9:30AM EDT | 2024-05-24 | 2.30 | 1.75 | 2.10 | 0.00 | - | 3 | 7 | 30.37% |
| SONY240531P00080000 | 2024-04-12 10:56AM EDT | 2024-05-31 | 1.69 | 2.05 | 2.20 | 0.00 | - | 1 | 1 | 28.48% |
| SONY240621P00080000 | 2024-04-22 3:56PM EDT | 2024-06-21 | 2.60 | 2.45 | 2.55 | 0.00 | - | 6 | 647 | 25.71% |
| SONY240719P00080000 | 2024-04-22 10:41AM EDT | 2024-07-19 | 3.10 | 2.70 | 2.80 | 0.00 | - | 8 | 230 | 22.84% |
| SONY241018P00080000 | 2024-04-19 3:14PM EDT | 2024-10-18 | 4.50 | 4.00 | 4.20 | 0.00 | - | 1 | 129 | 22.32% |
| SONY250117P00080000 | 2024-04-12 3:58PM EDT | 2025-01-17 | 5.00 | 5.40 | 5.60 | 0.00 | - | 1 | 558 | 23.28% |
| SONY260116P00080000 | 2024-03-07 10:48AM EDT | 2026-01-16 | 6.70 | 7.20 | 10.00 | 0.00 | - | 1 | 55 | 25.68% |
