Deutsche Märkte öffnen in 4 Stunden 59 Minuten
Nikkei 225
36.924,34 -1.155,36 (-3,03%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
57.475,55 -555,24 (-0,96%) CMC Crypto 200
1.260,93 +375,39 (+40,10%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Sony Group Corporation (SONY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240419C00085000 | 2024-04-16 3:59PM EDT | 2024-04-19 | 0.06 | 0.00 | 0.10 | -0.19 | -76.00% | 5 | 343 | 53.71% |
| SONY240426C00085000 | 2024-04-17 9:35AM EDT | 2024-04-26 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 46 | 24.90% |
| SONY240503C00085000 | 2024-04-17 11:41AM EDT | 2024-05-03 | 0.52 | 0.40 | 0.50 | 0.00 | - | 1 | 31 | 23.68% |
| SONY240510C00085000 | 2024-04-17 10:56AM EDT | 2024-05-10 | 0.80 | 0.70 | 0.80 | 0.00 | - | 20 | 261 | 24.24% |
| SONY240517C00085000 | 2024-04-18 2:53PM EDT | 2024-05-17 | 1.85 | 1.80 | 1.90 | 0.00 | - | 62 | 217 | 34.35% |
| SONY240621C00085000 | 2024-04-18 2:36PM EDT | 2024-06-21 | 2.78 | 2.70 | 2.85 | +0.06 | +2.21% | 4 | 509 | 30.35% |
| SONY240719C00085000 | 2024-04-18 10:12AM EDT | 2024-07-19 | 3.55 | 3.30 | 3.50 | +0.25 | +7.58% | 3 | 70 | 29.36% |
| SONY241018C00085000 | 2024-04-18 3:59PM EDT | 2024-10-18 | 5.46 | 5.40 | 5.60 | +0.06 | +1.11% | 2 | 88 | 29.97% |
| SONY250117C00085000 | 2024-04-15 9:57AM EDT | 2025-01-17 | 8.80 | 7.70 | 7.90 | 0.00 | - | 1 | 176 | 32.62% |
| SONY260116C00085000 | 2024-04-16 11:18AM EDT | 2026-01-16 | 14.00 | 13.20 | 14.30 | 0.00 | - | 28 | 143 | 36.26% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240419P00085000 | 2024-04-18 3:34PM EDT | 2024-04-19 | 3.00 | 2.45 | 5.20 | -0.27 | -8.26% | 3 | 789 | 107.03% |
| SONY240426P00085000 | 2024-04-09 3:10PM EDT | 2024-04-26 | 1.80 | 3.10 | 3.40 | 0.00 | - | 102 | 164 | 25.93% |
| SONY240503P00085000 | 2024-04-09 9:51AM EDT | 2024-05-03 | 1.75 | 3.30 | 3.50 | 0.00 | - | 5 | 121 | 21.19% |
| SONY240510P00085000 | 2024-04-16 10:41AM EDT | 2024-05-10 | 2.95 | 3.50 | 5.60 | 0.00 | - | 1 | 287 | 47.02% |
| SONY240517P00085000 | 2024-04-18 3:24PM EDT | 2024-05-17 | 4.55 | 4.50 | 4.70 | -0.05 | -1.09% | 4 | 276 | 30.66% |
| SONY240621P00085000 | 2024-04-17 1:46PM EDT | 2024-06-21 | 5.50 | 5.10 | 5.30 | 0.00 | - | 1 | 1,096 | 25.29% |
| SONY240719P00085000 | 2024-04-04 2:36PM EDT | 2024-07-19 | 4.00 | 5.40 | 5.60 | 0.00 | - | 1 | 446 | 23.00% |
| SONY241018P00085000 | 2024-04-15 1:19PM EDT | 2024-10-18 | 6.15 | 6.60 | 6.90 | 0.00 | - | 2 | 39 | 22.06% |
| SONY250117P00085000 | 2024-04-17 11:51AM EDT | 2025-01-17 | 8.00 | 7.90 | 8.20 | 0.00 | - | 10 | 636 | 22.66% |
| SONY250620P00085000 | 2024-03-26 1:08PM EDT | 2025-06-20 | 7.40 | 9.10 | 9.40 | 0.00 | - | 3 | 3 | 21.54% |
| SONY260116P00085000 | 2024-03-18 10:15AM EDT | 2026-01-16 | 7.90 | 10.50 | 12.90 | 0.00 | - | 1 | 83 | 25.76% |
