Deutsche Märkte öffnen in 4 Stunden 50 Minuten
Nikkei 225
32.782,14 -449,13 (-1,35%) Dow Jones 30
36.204,44 -41,06 (-0,11%) Bitcoin EUR
38.528,38 +928,05 (+2,47%) CMC Crypto 200
859,17 +0,46 (+0,05%) Nasdaq Compositive
14.185,49 -119,54 (-0,84%) S&P 500
4.569,78 -24,85 (-0,54%)
Sony Group Corporation (SONY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:85.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY231208C00085000 | 2023-12-04 2:42PM EST | 2023-12-08 | 1.10 | 1.00 | 1.15 | -0.35 | -24.14% | 10 | 7 | 27.59% |
| SONY231215C00085000 | 2023-12-01 10:33AM EST | 2023-12-15 | 1.25 | 1.45 | 1.60 | -0.57 | -31.32% | 1 | 297 | 24.32% |
| SONY231222C00085000 | 2023-11-16 3:54PM EST | 2023-12-22 | 3.98 | 1.70 | 1.95 | 0.00 | - | 3 | 12 | 23.66% |
| SONY231229C00085000 | 2023-12-01 1:21PM EST | 2023-12-29 | 2.70 | 2.00 | 2.20 | 0.00 | - | 7 | 15 | 22.90% |
| SONY240105C00085000 | 2023-11-28 2:06PM EST | 2024-01-05 | 3.80 | 2.25 | 2.80 | 0.00 | - | - | 1 | 26.22% |
| SONY240119C00085000 | 2023-12-04 11:36AM EST | 2024-01-19 | 2.85 | 2.90 | 3.10 | -0.69 | -19.49% | 64 | 2,158 | 24.35% |
| SONY240419C00085000 | 2023-12-01 12:42PM EST | 2024-04-19 | 6.40 | 5.80 | 6.00 | 0.00 | - | 4 | 56 | 28.08% |
| SONY240621C00085000 | 2023-12-01 3:31PM EST | 2024-06-21 | 8.20 | 7.50 | 7.70 | 0.00 | - | 1 | 219 | 30.03% |
| SONY250117C00085000 | 2023-11-29 11:34AM EST | 2025-01-17 | 12.50 | 11.80 | 12.20 | 0.00 | - | 2 | 344 | 33.60% |
| SONY260116C00085000 | 2023-10-06 10:51AM EST | 2026-01-16 | 17.20 | 18.80 | 20.80 | 0.00 | - | 2 | 1 | 42.37% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY231208P00085000 | 2023-12-01 2:40PM EST | 2023-12-08 | 0.75 | 0.60 | 0.70 | +0.32 | +74.42% | 6 | 13 | 23.93% |
| SONY231215P00085000 | 2023-12-01 11:00AM EST | 2023-12-15 | 1.05 | 0.95 | 1.10 | 0.00 | - | 8 | 453 | 21.24% |
| SONY231222P00085000 | 2023-11-30 3:38PM EST | 2023-12-22 | 1.20 | 1.10 | 1.30 | 0.00 | - | - | 4 | 19.29% |
| SONY231229P00085000 | 2023-11-28 2:12PM EST | 2023-12-29 | 0.86 | 1.30 | 2.25 | 0.00 | - | 1 | 2 | 27.08% |
| SONY240119P00085000 | 2023-12-04 3:09PM EST | 2024-01-19 | 2.10 | 1.95 | 2.10 | +0.35 | +20.00% | 23 | 3,174 | 18.71% |
| SONY240419P00085000 | 2023-12-04 3:49PM EST | 2024-04-19 | 4.10 | 4.00 | 4.20 | +0.60 | +17.14% | 22 | 453 | 20.96% |
| SONY240621P00085000 | 2023-12-04 3:49PM EST | 2024-06-21 | 5.10 | 5.00 | 5.20 | +0.30 | +6.25% | 12 | 491 | 21.34% |
| SONY240719P00085000 | 2023-12-01 3:32PM EST | 2024-07-19 | 5.30 | 5.20 | 5.50 | +0.40 | +8.16% | 7 | 110 | 21.11% |
| SONY250117P00085000 | 2023-12-04 3:46PM EST | 2025-01-17 | 7.60 | 7.40 | 8.00 | +0.80 | +11.76% | 11 | 518 | 22.73% |
