Deutsche Märkte öffnen in 6 Stunden 54 Minuten
Nikkei 225
27.362,28 +416,61 (+1,55%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.031,79 +149,20 (+0,58%) CMC Crypto 200
612,10 +7,05 (+1,17%) Nasdaq Compositive
11.860,11 +184,57 (+1,58%) S&P 500
4.002,87 +51,30 (+1,30%)
Sony Group Corporation (SONY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY230324C00085000 | 2023-03-20 9:44AM EDT | 2023-03-24 | 3.63 | 4.20 | 5.30 | 0.00 | - | 2 | 4 | 56.15% |
| SONY230331C00085000 | 2023-03-20 11:07AM EDT | 2023-03-31 | 4.61 | 4.70 | 5.40 | 0.00 | - | 16 | 22 | 46.29% |
| SONY230406C00085000 | 2023-03-01 11:35AM EDT | 2023-04-06 | 2.00 | 4.40 | 5.50 | 0.00 | - | 2 | 0 | 38.28% |
| SONY230421C00085000 | 2023-03-21 1:53PM EDT | 2023-04-21 | 5.30 | 5.30 | 5.80 | +1.85 | +53.62% | 100 | 2,128 | 31.03% |
| SONY230428C00085000 | 2023-03-15 9:30AM EDT | 2023-04-28 | 3.00 | 5.30 | 6.40 | 0.00 | - | - | 1 | 34.09% |
| SONY230519C00085000 | 2023-03-17 2:49PM EDT | 2023-05-19 | 5.60 | 6.70 | 7.40 | 0.00 | - | 11 | 11 | 35.13% |
| SONY230721C00085000 | 2023-03-20 3:53PM EDT | 2023-07-21 | 8.19 | 8.60 | 9.00 | 0.00 | - | 15 | 332 | 32.80% |
| SONY231020C00085000 | 2023-03-20 3:53PM EDT | 2023-10-20 | 10.72 | 11.00 | 12.10 | 0.00 | - | 16 | 25 | 36.85% |
| SONY240119C00085000 | 2023-03-21 3:50PM EDT | 2024-01-19 | 13.50 | 13.20 | 14.20 | +1.90 | +16.38% | 1 | 758 | 37.63% |
| SONY250117C00085000 | 2023-03-20 10:40AM EDT | 2025-01-17 | 18.38 | 18.20 | 19.40 | 0.00 | - | 1 | 32 | 36.77% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY230324P00085000 | 2023-03-21 12:31PM EDT | 2023-03-24 | 0.15 | 0.05 | 0.20 | -0.75 | -83.33% | 2 | 132 | 45.80% |
| SONY230331P00085000 | 2023-03-01 3:26PM EDT | 2023-03-31 | 2.95 | 0.40 | 0.60 | 0.00 | - | - | 13 | 36.48% |
| SONY230421P00085000 | 2023-03-17 2:32PM EDT | 2023-04-21 | 2.15 | 1.00 | 1.20 | 0.00 | - | 8 | 445 | 28.35% |
| SONY230721P00085000 | 2023-03-07 3:58PM EDT | 2023-07-21 | 3.80 | 3.10 | 3.30 | 0.00 | - | 29 | 519 | 25.87% |
| SONY231020P00085000 | 2023-03-06 2:10PM EDT | 2023-10-20 | 5.30 | 4.80 | 5.80 | 0.00 | - | 1 | 19 | 29.40% |
| SONY240119P00085000 | 2023-03-21 10:44AM EDT | 2024-01-19 | 6.50 | 6.00 | 6.40 | -1.30 | -16.67% | 1 | 3,032 | 26.56% |
| SONY250117P00085000 | 2022-11-22 4:13PM EDT | 2025-01-17 | 13.00 | 12.60 | 17.40 | 0.00 | - | - | 1 | 42.04% |
